[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATRO":3,"homepage-market-summary":31,"stock-historical-ATRO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Astronics Corp","Nasdaq",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","Astronics Corporation is a provider of technologies to the aerospace, defense, and electronics industries, offering high-performance electrical power generation and distribution systems, motion systems, lighting and safety systems, avionics products, systems certification, aircraft structures, and automated test systems. The company operates through two reportable segments, Aerospace and Test Systems. The Aerospace segment designs and manufactures products for the aerospace and defense industry and generates the majority of revenue, while the Test Systems segment designs, develops, manufactures, and maintains automated test systems for the aerospace and defense, communications, and mass transit industries. The company derives the majority of its revenue from the United States.","2,700","East Aurora, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},68.19,69.98,70,68.07,68.38,-0.19,-0.28,385528.723328,9800,68.5215,94.46,41.5,658384.3942793824,50.4,11731,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.89,663685,242245182.964125,240.44,"2025-04-22",[183,184,194,204,213,224,234,244,254,264,275,285,295,306,317,328,338,349,360,371,382,393,403,414,425,436,447,458,468,479,489,500,511,521,531,542,551,562,573,582,593,604,615,626,637,647,658,669,678,688,697,708,718,726,735,743,752,761,769,778,786,793,802,811,818,827,836,845,853,861,870,879,888,897,904,913,919,926,935,944,953,961,970,979,988,997,1006,1014,1023,1031,1039,1046,1054,1063,1072,1080,1089,1098,1106,1113,1122,1131,1140,1149,1157,1166,1173,1179,1187,1194,1200,1208,1214,1223,1229,1238,1245,1253,1261,1268,1273,1281,1289,1294,1299,1307,1313,1322,1330,1338,1347,1356,1365,1371,1378,1385,1393,1402,1410,1416,1423,1431,1440,1446,1452,1460,1466,1473,1481,1488,1494,1501,1507,1513,1520,1528,1534,1543,1549,1554,1561,1567,1572,1579,1587,1595,1598,1606,1615,1622,1629,1638,1645,1653,1661,1666,1672,1680,1686,1692,1697,1706,1715,1723,1729,1737,1745,1753,1762,1771,1780,1788,1795,1803,1811,1818,1826,1833,1839,1847,1856,1865,1871,1880,1887,1893,1902,1909,1918,1925,1932,1940,1947,1956,1963,1972,1979,1986,1993,2000,2009,2017,2025,2032,2041,2049,2057,2063,2068,2077,2085,2092,2099,2106,2114,2121,2128,2137,2143,2151,2159,2168,2173,2181,2187,2194,2202,2209,2216,2223,2228,2235,2243,2251,2258,2265,2274,2281,2288,2295,2303,2312,2320,2328,2336,2343,2351,2358,2365,2373,2380,2387,2395,2404,2410,2419,2426,2433,2440,2447,2454,2462,2469,2477,2484,2491,2498,2507,2516,2524,2532,2541,2549,2554,2561,2569,2576,2584,2591,2597,2603,2609,2617,2624,2629,2637,2643,2649,2657,2662,2670,2677,2685,2692,2700,2708,2713,2721,2726,2731,2738,2742,2747,2753,2760,2769,2774,2780,2786,2793,2799,2805,2809,2815,2821,2829,2836,2844,2851,2859,2865,2873,2882,2890,2898,2905,2912,2918,2924,2931,2937,2945,2953,2961,2969,2977,2984,2992,3001,3008,3016,3023,3030,3038,3047],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",67.47,69.51,66.95,0.96,1.42,594494.309036,11070,68.3287,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",68,66.03,67.42,-0.04,-0.06,495174.487723,8204,67.4123,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":21,"percent_change":22,"volume":210,"transactions":211,"vwap":212},"2026-09-29",68.22,69.1,65.66,67.46,554054.71996,10838,67.1556,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",68.51,68.9799,67.13,67.65,-1.57,-2.27,529643.483213,10037,67.7408,{"date":225,"open":226,"high":227,"low":20,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",69.55,69.95,69.22,0.07,0.1,414218.995875,8467,69.1102,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",68.42,70.18,67.51,69.15,0.01,262572.331708,8594,69.0731,{"date":245,"open":207,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",70.02,68.61,69.14,-0.56,-0.8,517407.834292,10836,69.1877,{"date":255,"open":256,"high":257,"low":196,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",69,70.41,69.7,1.08,1.57,516699.795135,11881,69.6995,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",66.74,69.48,66.2,68.62,2.91,4.43,692194.605224,14076,68.5341,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":61,"volume":282,"transactions":283,"vwap":284},"2026-09-18",65.08,66.47,64.25,65.71,0.77,2055272.496788,13063,65.6815,{"date":286,"open":218,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",68.93,62.655,64.94,-1.34,-2.02,1298991.388952,23982,64.2744,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",66.75,69.64,65.62,66.28,-0.36,-0.54,745721.22458,15747,67.1226,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",70.97,71.88,66.265,66.64,-4.325,-6.09,743936.200187,17391,67.2923,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",71.94,72,69.85,70.965,-3.015,-4.08,755231.235228,16768,70.7777,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":54,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",74.31,76.25,72.67,73.98,0.67,520587.376112,10132,73.8816,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",74.4,75.37,72.55,73.49,-2.11,-2.79,545347.591955,11226,73.5518,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",75.12,77.71,75,75.6,-0.4,-0.53,467031.557801,10409,75.7841,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",75.82,76.485,74.02,76,-0.26,-0.34,406793.779456,11533,75.6768,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",74.6,76.83,74.55,76.26,1.73,2.32,346936.432871,11053,76.163,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",74.44,74.8193,72.35,74.53,1.07,1.46,503314.869764,11653,73.8087,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",74.28,72.29,73.46,0.47,0.64,438059.412349,10579,73.3077,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",73.25,75.2,72.7,72.99,-0.68,-0.92,816662.081988,11114,73.13,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",74.69,74.74,72.56,73.67,-2.04,-2.69,371752.006395,9673,73.5879,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",78,78.18,75.48,75.71,-2.28,-2.92,432698.947833,9150,76.6885,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",77.55,78.27,76.0986,77.99,0.48,0.62,494852.265077,10674,77.735,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",74.1,77.7799,73.7301,77.51,3.01,4.04,575490.460353,10830,76.9421,{"date":459,"open":460,"high":438,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",77.14,73.63,74.5,-0.25,-0.33,507524.869445,10316,74.7164,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",76.63,78.13,74.52,74.75,-3.25,-4.17,676177.350549,15702,76.0442,{"date":480,"open":481,"high":482,"low":483,"close":427,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",76.66,78.56,74.2307,1.94,2.55,528590.067364,13304,77.0217,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",81.05,81.4,75.91,76.06,-5.61,-6.87,636162.202253,14527,77.3136,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",86.06,86.215,81.02,81.67,-4.45,-5.17,488730.473307,12645,82.6732,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",91.48,84.79,86.12,-6.93,-7.45,941569.537029,16837,86.3945,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":355,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",93.77,94.31,91.8,93.05,-0.43,488079.126839,13064,92.8736,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",92.61,94.08,90.53,93.45,0.84,0.91,589126.319159,17092,92.7452,{"date":543,"open":544,"high":26,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",86.57,85.02,4.72,5.37,1515520.797209,28903,91.1602,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",84.22,92.5,79.5,87.89,12.98,17.33,2154666.462844,37387,88.2814,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",75.52,77,74.09,74.91,-0.55,-0.73,700783.862335,17698,75.2296,{"date":574,"open":575,"high":575,"low":351,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",79.265,75.46,-2.29,-2.95,461316.985792,15573,76.1773,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",76.6,78.4299,73.645,77.75,1.71,2.25,580505.74008,12782,76.6661,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",76.29,80.8,75.76,76.04,-1.154,-1.49,463137.803364,12092,77.5952,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",76.5,77.69,76.11,77.194,1.614,2.14,427954.145262,9761,76.8797,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",72.86,76.18,71.86,75.58,4.46,6.27,473187.25141,12737,75.0518,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",69.71,71.825,68.98,71.12,1.63,2.35,439112.380755,11582,70.7034,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":259,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",69.39,70.005,67.34,69.49,1.58,295374.563723,9712,69.2507,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",67.01,68.8299,65.99,68.41,3.27,5.02,611827.990578,11814,67.7055,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",68.33,68.43,64.55,65.14,-3.19,-4.67,639391.897127,12377,65.8485,{"date":670,"open":671,"high":671,"low":672,"close":660,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",69.63,66.9,-1.91,-2.72,515087.892942,12385,68.0258,{"date":679,"open":321,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",71.62,68.05,70.24,0.39,0.56,400595.216712,12392,69.4973,{"date":689,"open":690,"high":691,"low":628,"close":321,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",72.05,72.39,-1.104,-1.56,407104.27948,9748,70.4209,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",71.07,73.09,70.46,70.954,0.064,0.09,569236.5517,13985,71.4346,{"date":709,"open":256,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",71.11,68.37,70.89,1.89,2.74,391540.992883,10693,70.252,{"date":719,"open":196,"high":18,"low":720,"close":256,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",67.54,1.75,2.6,456173.265611,12131,69.0335,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":113,"percent_change":113,"volume":732,"transactions":733,"vwap":734},"2026-07-20",67.49,69.56,67.19,67.25,340328.32519,9051,67.8608,{"date":736,"open":737,"high":711,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",64.96,64.22,67.26,1.22,1.85,474500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",70.34,70.48,65.77,66.040001,-5.42,-7.58,670100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",72.45,73.35,69.74,71.46,-0.99,-1.37,462300,{"date":762,"open":763,"high":764,"low":765,"close":754,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":754},"2026-07-14",73.57,74.21,72.32,0.42,0.58,415600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",71.89,73.4,70.91,72.029999,-0.47,-0.65,354700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":399,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",71.18,73.68,69.96,72.5,0.89,874000,{"date":787,"open":788,"high":789,"low":257,"close":619,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":619},"2026-07-09",71.67,72.52,0.69,0.97,494700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",69.89,71.99,69.45,71.17,0.98,1.4,751300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",70.6,72.41,69.92,70.19,-1.6,-2.23,934200,{"date":812,"open":771,"high":813,"low":814,"close":815,"change":189,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",73.19,70.85,71.79,1.36,858000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",75.78,76.16,70.2,70.83,-5.23,-6.88,1104000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",80.45,81.61,75.68,76.059998,-5.2,-6.4,1110300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",86.010002,86.19,75.83,81.26,-4.4,-5.14,1753800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":83,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",84.26,85.89,83.24,85.66,1.59,546200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":474,"volume":860,"transactions":9,"vwap":858},"2026-06-26",86.34,86.9,82.57,84.32,-2.83,1244100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",85.69,88.72,85.12,87.15,2.29,2.7,600500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",83.92,88.28,83.45,84.86,2.16,2.61,780900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",79.029999,83.75,78.22,82.7,0.85,1.04,656100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",81.24,82.54,79.59,81.85,1.29,1.6,572100,{"date":898,"open":891,"high":899,"low":900,"close":901,"change":902,"percent_change":443,"volume":903,"transactions":9,"vwap":901},"2026-06-18",83.78,79.14,80.56,0.5,1709900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",75.019997,81.56,73.51,80.059998,4.56,6.04,997300,{"date":914,"open":915,"high":916,"low":353,"close":917,"change":21,"percent_change":463,"volume":918,"transactions":9,"vwap":917},"2026-06-16",75.69,77.2,75.5,517500,{"date":920,"open":830,"high":921,"low":922,"close":915,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":915},"2026-06-15",82.63,74.83,-0.9261,-1.21,964400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",76.77574,79.72067,75.4988,76.61612,0.9577,1.27,1102765,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",67.65363,75.77813,67.41421,75.65842,9.9441,15.13,1621758,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",67.35036,68.78691,65.24342,65.71429,-1.7957,-2.66,613469,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":143,"volume":960,"transactions":9,"vwap":958},"2026-06-09",68.10056,70.2075,63.99841,67.50998,0.2155,1743424,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",69.15403,69.34557,67.2466,67.29449,-17.4255,-20.57,320392,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",86.13,88.3,83.88,84.72,-2.61,-2.99,530600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",84.33,88.63,83.56,87.33,3.82,4.57,507500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",85.029999,86.53,82.74,83.51,-2.1,-2.45,420100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",85.099998,87.64,84.52,85.61,0.51,0.6,321400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":999,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":999},"2026-06-01",86.26,87.37,84.010002,-1.9,-2.18,436700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",87.92,88.93,85.86,87,-1.17,-1.33,464300,{"date":1024,"open":1018,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",90.65,84.37,88.17,3.16,3.72,524000,{"date":1032,"open":1018,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",86.96,83.36,85.010002,0.57,0.68,626500,{"date":1040,"open":1041,"high":875,"low":1042,"close":1043,"change":1044,"percent_change":271,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",82.6,82.22,84.44,3.58,375800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":791,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",81.029999,82.4,78.87,80.86,1.21,457900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",84.12,84.38,79.17,79.89,-5.1,-6,703500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",81.35,86.27,80.75,84.99,5.61,7.07,743100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":924,"volume":1079,"transactions":9,"vwap":1077},"2026-05-19",79.43,80.43,76.77,79.38,-0.97,466300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",78.99,80.67,77.86,80.35,1.76,2.24,627900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",80.21,82.48,78.51,78.59,-4.12,-4.98,485300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":653,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",80.089996,83.54,76.54,82.71,2.62,718900,{"date":1107,"open":1108,"high":830,"low":1109,"close":1100,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1100},"2026-05-13",73,70.67,1.83,2.34,1713800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",75.27,78.79,73.26,78.26,2.47,3.26,921700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",74.88,76.61,73.019997,75.79,0.71,0.95,607700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-08",79.099998,79.28,74.99,75.080002,-2.87,-3.68,545000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",78.69,79.76,77.48,77.95,-0.24,-0.31,420500,{"date":1150,"open":354,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",78.61,75.15,78.19,4.41,5.98,515200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",73.3,74.3,72.31,73.78,1.68,2.33,378300,{"date":1167,"open":1168,"high":805,"low":1169,"close":1170,"change":784,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-04",71.21,70.33,72.099998,1.25,509700,{"date":1174,"open":1175,"high":418,"low":1176,"close":1168,"change":21,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1168},"2026-05-01",71.41,69.53,-0.27,396200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1154,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-30",67.98,71.59,67.9,71.4,6.58,438400,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":834,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",71.57,66.15,66.99,-4.58,605300,{"date":1195,"open":1196,"high":763,"low":671,"close":1189,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1189},"2026-04-28",73.22,-1.84,-2.51,277200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":123,"volume":1207,"transactions":9,"vwap":1205},"2026-04-27",73.34,74.42,72.25,73.41,0.18,237400,{"date":1209,"open":1108,"high":1210,"low":701,"close":1211,"change":128,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",73.55,73.23,0.55,291400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",72.89,74.19,71.099998,72.83,0.16,0.22,279800,{"date":1224,"open":438,"high":1225,"low":1170,"close":332,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":332},"2026-04-22",77.57,-3.21,-4.23,585200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",77.65,77.66,74.12,75.88,-1.81,-2.33,477900,{"date":1239,"open":1240,"high":1241,"low":620,"close":607,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":607},"2026-04-20",76.7,78.73,0.72,0.94,274200,{"date":1246,"open":331,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",79.31,75.010002,76.97,2.12,2.83,452500,{"date":1254,"open":1255,"high":1256,"low":461,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",76.050003,76.75,74.85,-1.41,-1.85,410800,{"date":1262,"open":1263,"high":1264,"low":416,"close":376,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":376},"2026-04-15",76.53,76.68,0.2,0.26,314800,{"date":1269,"open":1270,"high":618,"low":1271,"close":832,"change":377,"percent_change":1164,"volume":1272,"transactions":9,"vwap":832},"2026-04-14",75.38,74.050003,337500,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",72.010002,74.61,74.33,1.84,2.54,411500,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",74.17,71.8,72.49,-1.3,-1.76,289800,{"date":1290,"open":1291,"high":1248,"low":691,"close":1292,"change":1243,"percent_change":894,"volume":1293,"transactions":9,"vwap":1292},"2026-04-09",72.47,73.79,354800,{"date":1295,"open":376,"high":1296,"low":771,"close":1297,"change":90,"percent_change":190,"volume":1298,"transactions":9,"vwap":1297},"2026-04-08",76.98,72.85,704000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":902,"volume":1306,"transactions":9,"vwap":1304},"2026-04-07",70.75,71.93,69.6,71.83,0.36,394500,{"date":1308,"open":1309,"high":619,"low":1310,"close":1311,"change":632,"percent_change":1164,"volume":1312,"transactions":9,"vwap":1311},"2026-04-06",70.93,69.99,71.47,383900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",67.74,71.56,67.010002,69.84,-0.88,-1.24,419700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1155,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",68.099998,71.48,67.5,70.72,3.99,702100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1154,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-31",63.88,67.07,62.52,66.73,7.08,602200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",65.040001,65.51,61.49,62.32,-2.46,-3.8,538000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",63.84,65.64,63.5,64.78,-0.5,-0.77,708300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-26",66.17,67.24,64.85,65.28,-3.1,-4.53,451100,{"date":1366,"open":1367,"high":1310,"low":1368,"close":20,"change":1369,"percent_change":281,"volume":1370,"transactions":9,"vwap":20},"2026-03-25",69.68,68.26,0.52,761600,{"date":1372,"open":1373,"high":1183,"low":1374,"close":1375,"change":1110,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-24",65.29,64.82,67.86,2.77,653800,{"date":1379,"open":1380,"high":1375,"low":1381,"close":1382,"change":1383,"percent_change":1044,"volume":1384,"transactions":9,"vwap":1382},"2026-03-23",66.38,65.7,66.029999,2.28,397200,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",68.6,62.57,63.75,-4.65,-6.8,1490700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-19",68.68,69.26,66.71,68.4,-0.85,-1.23,333900,{"date":1403,"open":1404,"high":1325,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",70.26,69.010002,69.25,-1.01,-1.44,313700,{"date":1411,"open":256,"high":257,"low":1412,"close":1404,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1404},"2026-03-17",68.72,1.56,2.27,374100,{"date":1417,"open":663,"high":1418,"low":663,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",70.019997,68.7,4.77,7.46,973600,{"date":1424,"open":1425,"high":756,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",69.2,63.71,63.93,-3.92,-5.78,1519900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-12",71.35,71.39,66,67.85,-5.34,-7.3,1054500,{"date":1441,"open":1442,"high":1205,"low":712,"close":813,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":813},"2026-03-11",71.98,0.04,0.05,469300,{"date":1447,"open":375,"high":831,"low":1448,"close":1449,"change":1450,"percent_change":808,"volume":1451,"transactions":9,"vwap":1449},"2026-03-10",72.88,73.15,-1.19,469800,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",74.8,71,74.34,-1.65,-2.17,829400,{"date":1461,"open":1462,"high":1463,"low":1117,"close":1464,"change":398,"percent_change":443,"volume":1465,"transactions":9,"vwap":1464},"2026-03-06",74.13,77.080002,75.99,505500,{"date":1467,"open":1468,"high":1468,"low":1469,"close":564,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":564},"2026-03-05",78.94,73.75,-3.77,-4.75,406200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1420,"volume":1480,"transactions":9,"vwap":1478},"2026-03-04",76.69,80.18,75.23,79.29,3.61,702800,{"date":1482,"open":1483,"high":1484,"low":462,"close":831,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":831},"2026-03-03",80.15,81.2,-5.67,-6.97,855200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1065,"change":39,"percent_change":538,"volume":1493,"transactions":9,"vwap":1065},"2026-03-02",81.15,83.96,78.42,658700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":766,"percent_change":1369,"volume":1500,"transactions":9,"vwap":1499},"2026-02-27",79.33,80.7,77.43,80.62,730500,{"date":1502,"open":1503,"high":1504,"low":772,"close":1505,"change":816,"percent_change":377,"volume":1506,"transactions":9,"vwap":1505},"2026-02-26",77.61,80.6,80.2,930500,{"date":1508,"open":1231,"high":555,"low":1509,"close":1510,"change":568,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-25",69.72,78.84,-0.69,1581500,{"date":1514,"open":1515,"high":1516,"low":353,"close":1517,"change":82,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",76.13,80.68,79.39,4.05,641400,{"date":1521,"open":1522,"high":1523,"low":1248,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-23",77.64,77.98,76.3,-1.95,-2.49,673900,{"date":1529,"open":1530,"high":1059,"low":565,"close":1531,"change":1532,"percent_change":250,"volume":1533,"transactions":9,"vwap":1531},"2026-02-20",79.24,78.25,-0.63,538900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-19",78.35,81.25,77.67,78.88,0.59,0.75,464900,{"date":1544,"open":481,"high":1143,"low":1545,"close":1546,"change":1547,"percent_change":588,"volume":1548,"transactions":9,"vwap":1546},"2026-02-18",76.010002,78.29,1.32,366700,{"date":1550,"open":1551,"high":438,"low":406,"close":1249,"change":1552,"percent_change":1443,"volume":1553,"transactions":9,"vwap":1249},"2026-02-17",76.15,0.03,323600,{"date":1555,"open":354,"high":1539,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-13",74.57,76.94,1.05,1.38,368400,{"date":1562,"open":1524,"high":1563,"low":1564,"close":1565,"change":1369,"percent_change":790,"volume":1566,"transactions":9,"vwap":1565},"2026-02-12",78.89,74.82,75.89,416500,{"date":1568,"open":1569,"high":1570,"low":1275,"close":341,"change":1541,"percent_change":103,"volume":1571,"transactions":9,"vwap":341},"2026-02-11",75.47,75.77,500700,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1362,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",77.33,73.62,74.62,-3.99,538600,{"date":1580,"open":1581,"high":1517,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-09",75.92,75.65,77.72,1.14,1.49,587000,{"date":1588,"open":1589,"high":1492,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",75.39,74.72,76.58,3.18,4.33,591300,{"date":1596,"open":1448,"high":1127,"low":386,"close":772,"change":1078,"percent_change":1286,"volume":1597,"transactions":9,"vwap":772},"2026-02-05",630500,{"date":1599,"open":1100,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-04",80.55,71.72,74.37,-6.03,-7.5,1055600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-03",79,81.89,77.87,80.4,3.1,4.01,790300,{"date":1616,"open":362,"high":1617,"low":353,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",78.41,77.3,1.55,2.05,422300,{"date":1623,"open":1624,"high":1625,"low":462,"close":1626,"change":1627,"percent_change":759,"volume":1628,"transactions":9,"vwap":1626},"2026-01-30",76.099998,77.77,75.75,-1.05,535300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-29",77.78,78.43,75.84,76.8,0.21,0.27,387400,{"date":1639,"open":1510,"high":1133,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-28",75.18,76.59,-1.86,-2.37,581100,{"date":1646,"open":1647,"high":1648,"low":352,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-27",78.65,79.99,78.45,0.87,1.12,468000,{"date":1654,"open":917,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-26",77.81,75.33,77.58,1.24,1.62,659000,{"date":1662,"open":1663,"high":1664,"low":1162,"close":1665,"change":148,"percent_change":902,"volume":1586,"transactions":9,"vwap":1665},"2026-01-23",76.46,76.91,76.34,{"date":1667,"open":584,"high":565,"low":567,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",75.96,-0.07,-0.09,570400,{"date":1673,"open":1674,"high":1675,"low":1126,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-21",74.66,76.14,76.029999,1.86,2.51,771300,{"date":1681,"open":405,"high":1682,"low":1683,"close":1283,"change":302,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1283},"2026-01-20",74.71,72.6,-0.72,763900,{"date":1687,"open":617,"high":1688,"low":1689,"close":1682,"change":1690,"percent_change":1592,"volume":1691,"transactions":9,"vwap":1682},"2026-01-16",75.8,71.010002,2.3,905400,{"date":1693,"open":1455,"high":397,"low":18,"close":805,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":805},"2026-01-15",0.83,1.16,1151900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-14",68.13,72.24,66.86,71.58,4.23,6.28,1629700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-13",69.86,70.45,65.31,67.35,-2.62,-3.74,1680100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":985,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-12",66.13,70.21,65.83,69.97,5.77,1277300,{"date":1724,"open":1725,"high":720,"low":1726,"close":1190,"change":83,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1190},"2026-01-09",65.78,64.5,2.07,1470700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-08",60.060001,65.47,64.81,6.56,11.26,1477100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1400,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-07",59.31,59.95,57.9,58.25,-2.07,842000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":378,"volume":1752,"transactions":9,"vwap":1750},"2026-01-06",58.51,59.82,57.6,59.48,1.35,1056200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-05",57.54,58.9,56.25,58.13,1.52,2.69,889900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-02",54.41,57.16,53.59,56.61,2.37,4.37,584000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-31",54.73,54.97,54.0099983,54.24,-0.21,-0.39,571400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":356,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-30",55.25,55.57,54.21,54.45,-0.96,489400,{"date":1789,"open":1790,"high":1791,"low":1785,"close":1792,"change":527,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-29",55.58,56,54.98,-0.78,314300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":123,"volume":1802,"transactions":9,"vwap":1800},"2025-12-26",55.27,56.22,54.44,55.41,0.14,337200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1797,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1797},"2025-12-24",55.5,55.76,55.0099983,-0.08,-0.14,207200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":301,"percent_change":776,"volume":1817,"transactions":9,"vwap":1816},"2025-12-23",55.24,56.23,54.79,55.35,406400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1163,"volume":1825,"transactions":9,"vwap":1823},"2025-12-22",55.16,56.72,55,55.71,0.92,698400,{"date":1827,"open":1828,"high":1822,"low":1829,"close":1815,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1815},"2025-12-19",52,51.94,2.85,5.49,1910700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1829,"change":800,"percent_change":1376,"volume":1838,"transactions":9,"vwap":1829},"2025-12-18",51.61,52.9,51.5,757700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1457,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-17",52.51,52.79,50.0099983,50.54,-3.16,633400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-16",51.58,53.27,51.33,52.19,-0.12,-0.23,664100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-15",54.67,55.65,51.86,52.31,-2.09,-3.84,581400,{"date":1866,"open":1867,"high":1859,"low":1868,"close":1869,"change":355,"percent_change":569,"volume":1870,"transactions":9,"vwap":1869},"2025-12-12",54.99,53.9,54.4,631700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-11",51.65,55.22,50.93,54.8,3.15,6.1,588300,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1873,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1873},"2025-12-10",53.15,49.68,-1.5,-2.82,766400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1882,"change":902,"percent_change":1129,"volume":1892,"transactions":9,"vwap":1882},"2025-12-09",52.66,53.3,51.98,423300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-08",51.76,53.78,51.060001,52.65,1.51,2.95,663000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1266,"percent_change":1003,"volume":1908,"transactions":9,"vwap":1907},"2025-12-05",50.96,51.24,49.91,51.14,323000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-04",51.72,52.34,50.67,50.88,-0.84,-1.62,454400,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1911,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1911},"2025-12-03",53.24,49.51,-1.52,-2.85,900000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1920,"change":704,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1920},"2025-12-02",53.22,55.02,52.5,0.17,407600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1882,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1882},"2025-12-01",53.76,54.16,52.75,-1.42,-2.6,369200,{"date":1941,"open":1822,"high":1942,"low":1943,"close":1944,"change":200,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-28",55.29,53.54,54.57,-0.11,197000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-26",51.97,54.95,51.6,54.63,3.56,6.97,722000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1004,"percent_change":61,"volume":1962,"transactions":9,"vwap":1961},"2025-11-25",50.69,51.44,49.58,51.07,440300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-24",47.88,50.85,47.58,50.47,2.99,6.3,800800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":153,"percent_change":160,"volume":1978,"transactions":9,"vwap":1977},"2025-11-21",46.66,47.86,45.75,47.48,626800,{"date":1980,"open":1958,"high":1981,"low":1982,"close":1983,"change":809,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-20",51.3,46.85,47.13,-4.52,625900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1854,"percent_change":1992,"volume":1384,"transactions":9,"vwap":1991},"2025-11-19",50.060001,50.43,48.87,49.36,-0.46,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":356,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-18",49.27,51.18,49.59,-1.06,522700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-17",52.15,53.42,49.45,50.12,-2.03,-3.89,861300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2002,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2002},"2025-11-14",47.35,52.58,47.15,2.96,6.02,1164700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1265,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-13",49.09,50.48,48.12,49.19,0.41,1053000,{"date":2026,"open":2027,"high":1843,"low":2028,"close":2029,"change":1558,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-12",48.51,47.9,48.99,2.19,684400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-11",47.8,48,46.63,47.94,0.11,0.23,319100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":885,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-10",47.71,48.74,47.32,47.83,1.81,388300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":200,"volume":2056,"transactions":9,"vwap":2054},"2025-11-07",46.62,47.22,44.91,46.98,-0.03,447200,{"date":2058,"open":1967,"high":2059,"low":2060,"close":2061,"change":367,"percent_change":1684,"volume":2062,"transactions":9,"vwap":2061},"2025-11-06",48.13,46.69,47.0099983,707200,{"date":2064,"open":2065,"high":1965,"low":27,"close":2011,"change":2066,"percent_change":1021,"volume":2067,"transactions":9,"vwap":2011},"2025-11-05",43.049999,-0.64,1518900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",47.43,48.94,47,47.99,-0.75,-1.54,944400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2044,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2044},"2025-11-03",49.29,49.75,48.0099983,-0.44,-0.89,631900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":704,"percent_change":1206,"volume":2091,"transactions":9,"vwap":2090},"2025-10-31",49.52,49.87,48.7,49.18,396500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2019,"change":2097,"percent_change":1258,"volume":2098,"transactions":9,"vwap":2019},"2025-10-30",49.81,50.6,49.029999,-0.7,521300,{"date":2100,"open":1913,"high":2101,"low":2102,"close":2103,"change":1786,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-29",51.75,49.31,49.79,-1.89,565200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1801,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-28",51,51.56,50.27,50.75,0.28,284200,{"date":2115,"open":2116,"high":2117,"low":1988,"close":2118,"change":2119,"percent_change":1004,"volume":2120,"transactions":9,"vwap":2118},"2025-10-27",51.27,51.88,50.61,0.3,328800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":143,"percent_change":399,"volume":2127,"transactions":9,"vwap":2126},"2025-10-24",50.25,51.46,50.080002,50.31,623300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-23",47.37,50,46.9,49.99,2.36,4.95,708600,{"date":2138,"open":2139,"high":2096,"low":2045,"close":2140,"change":2074,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-22",48.8,47.63,-1.55,435600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1636,"volume":2150,"transactions":9,"vwap":2148},"2025-10-21",48.36,48.82,47.18,48.38,0.13,493300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1769,"volume":2158,"transactions":9,"vwap":2156},"2025-10-20",47.87,49.12,47.040001,48.25,2.02,752800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-17",46.94,47.98,45.84,46.23,-1.67,-3.49,827700,{"date":2169,"open":2102,"high":2004,"low":2153,"close":2028,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2028},"2025-10-16",-1.14,-2.32,891700,{"date":2174,"open":2175,"high":2176,"low":1965,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-15",49.080002,49.96,49.040001,0.93,1.93,950800,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1945,"percent_change":1854,"volume":2186,"transactions":9,"vwap":2185},"2025-10-14",47.29,49.3,48.11,745400,{"date":2188,"open":2155,"high":2189,"low":2190,"close":2191,"change":589,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-13",48.26,46.72,48.22,4.89,631300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":200,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-10",47.42,48.43,45.81,45.97,-0.13,709600,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":1258,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-09",47.49,45.94,46.029999,-2.97,418600,{"date":2210,"open":2211,"high":2212,"low":2013,"close":2213,"change":527,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-08",48.34,48.64,47.44,-0.9,710000,{"date":2217,"open":2218,"high":2071,"low":2219,"close":2153,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2153},"2025-10-07",48.6,47.55,-0.38,-0.79,868200,{"date":2224,"open":2225,"high":2211,"low":2226,"close":2156,"change":90,"percent_change":876,"volume":2227,"transactions":9,"vwap":2156},"2025-10-06",47.53,46.57,648300,{"date":2229,"open":2190,"high":2230,"low":2231,"close":2232,"change":790,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-03",47.5,46.43,47.23,1.48,593000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1413,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-02",45.52,46.65,44.33,46.54,3.47,540500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1532,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-01",44.5,46.75,44.25,44.98,-1.38,845300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":260,"percent_change":1953,"volume":2257,"transactions":9,"vwap":2256},"2025-09-30",44.040001,45.71,43.98,45.61,939400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2253,"change":2263,"percent_change":1884,"volume":2264,"transactions":9,"vwap":2253},"2025-09-29",45.26,45.69,44.0099983,-0.67,516000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-26",43.9,44.8,43.46,44.71,0.99,2.26,722400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":47,"percent_change":1111,"volume":2280,"transactions":9,"vwap":2279},"2025-09-25",42.14,43.74,41.81,43.72,524900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1635,"percent_change":54,"volume":2287,"transactions":9,"vwap":2286},"2025-09-24",43,43.07,42.16,42.72,405400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1809,"percent_change":464,"volume":2294,"transactions":9,"vwap":2293},"2025-09-23",42.74,43.54,42.17,42.51,552300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1558,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-22",41.48,42.7,41.33,42.65,2.52,489800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-19",42.23,42.44,40.89,41.6,-0.32,-0.76,903800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1278,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-18",40.56,42.4,40.32,41.92,4.59,771000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1669,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-17",39.46,40.48,39.14,40.080002,-0.17,634100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":148,"volume":2335,"transactions":9,"vwap":2333},"2025-09-16",40.07,40.59,39.73,40.15,0.15,495500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2038,"percent_change":2112,"volume":2342,"transactions":9,"vwap":2341},"2025-09-15",39.72,40.83,39.41,40,560800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1258,"volume":2350,"transactions":9,"vwap":2348},"2025-09-12",40.75,40.9,39.27,39.89,-0.57,1389200,{"date":2352,"open":2253,"high":2253,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-11",39.24,40.46,-3.44,-7.84,2314800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2267,"change":1069,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2267},"2025-09-10",39.93,46.61,39.61,14.65,5734900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":366,"volume":2372,"transactions":9,"vwap":2370},"2025-09-09",38.47,38.6,37.35,38.29,-0.1,812800,{"date":2374,"open":2375,"high":2340,"low":2376,"close":2377,"change":2378,"percent_change":2074,"volume":2379,"transactions":9,"vwap":2377},"2025-09-08",38.79,38.12,38.39,-0.29,747300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2220,"percent_change":1078,"volume":2386,"transactions":9,"vwap":2385},"2025-09-05",39.39,39.5,36.87,38.68,818900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2272,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-04",36.9,39.11,36.82,39.060001,6.14,644000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-03",36.65,37.24,36.49,36.8,0.29,0.79,459500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2406,"change":1801,"percent_change":148,"volume":2409,"transactions":9,"vwap":2406},"2025-09-02",36.51,36.62,35.58,819300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-29",37.83,38,36.0099983,36.37,-1.46,-3.86,837400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2412,"change":2424,"percent_change":1953,"volume":2425,"transactions":9,"vwap":2412},"2025-08-28",36.6,38.26,36.3,1.3,499000,{"date":2427,"open":2397,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2082,"volume":2432,"transactions":9,"vwap":2430},"2025-08-27",37.029999,36.32,36.53,-0.16,574700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1266,"percent_change":1128,"volume":2439,"transactions":9,"vwap":2438},"2025-08-26",36.5,37.14,36.060001,36.69,559300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":704,"percent_change":123,"volume":2446,"transactions":9,"vwap":2445},"2025-08-25",36.36,36.91,36.02,36.43,1199400,{"date":2448,"open":2449,"high":2384,"low":2450,"close":2451,"change":160,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-22",35.68,35.61,36.34,2.08,800400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":61,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-21",34.65,36.040001,34.6,35.6,3.46,557500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":766,"percent_change":1658,"volume":2468,"transactions":9,"vwap":2467},"2025-08-20",33.79,34.42,33.47,34.41,941900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1627,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-19",35.040001,35.25,33.76,33.99,-3,620100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2471,"change":851,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2471},"2025-08-18",33.58,35.07,33.5,4.75,477000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1036,"percent_change":377,"volume":2490,"transactions":9,"vwap":2489},"2025-08-15",33.0099983,33.84,32.87,33.45,501600,{"date":2492,"open":2464,"high":2493,"low":2494,"close":2495,"change":759,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-14",34.060001,32.54,32.88,-4,719500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-13",33,34.5,32.74,34.25,1.44,4.39,655200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-12",31.69,32.93,31.040001,32.81,1.31,4.16,579500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2271,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-11",30.85,32.060001,30.2,31.5,3.24,640300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":902,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-08",30.25,30.72,29.72,30.51,1.67,970600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-07",29,30.07,27.27,30.01,-5.36,-15.15,2516000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":775,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-06",35.15,35.97,34.97,35.37,-1.31,754500,{"date":2550,"open":2551,"high":2399,"low":2552,"close":2553,"change":2055,"percent_change":1808,"volume":1272,"transactions":9,"vwap":2553},"2025-08-05",35.87,34.94,35.84,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2551,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2551},"2025-08-04",34.85,36.19,1.61,4.7,403800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1642,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-01",35,35.16,33.91,34.26,-5.15,330600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":200,"percent_change":2326,"volume":2575,"transactions":9,"vwap":2574},"2025-07-31",36.15,36.75,35.14,36.12,478500,{"date":2577,"open":2578,"high":2557,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-30",34.81,34.73,36.18,1.53,4.42,656500,{"date":2585,"open":2586,"high":2587,"low":2493,"close":2456,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2456},"2025-07-29",34.83,34.98,0.24,0.7,269100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2467,"change":1808,"percent_change":1854,"volume":2596,"transactions":9,"vwap":2467},"2025-07-28",34.46,34.51,33.66,307800,{"date":2598,"open":2552,"high":2599,"low":2600,"close":2601,"change":113,"percent_change":2055,"volume":2602,"transactions":9,"vwap":2601},"2025-07-25",35.36,34.22,34.49,320300,{"date":2604,"open":2578,"high":2605,"low":2465,"close":2501,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2501},"2025-07-24",35.029999,-0.18,-0.52,303000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":791,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-23",34.2,34.89,34.11,34.68,2.88,305300,{"date":2618,"open":2493,"high":2619,"low":2620,"close":2621,"change":2083,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-22",34.21,33.14,33.71,-2.57,444800,{"date":2625,"open":2614,"high":2564,"low":2626,"close":2458,"change":1443,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2458},"2025-07-21",33.72,0.12,518200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1778,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-18",35.71,35.93,34.24,34.56,-1.12,427600,{"date":2638,"open":2458,"high":2639,"low":2600,"close":2640,"change":767,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-17",35.099998,34.95,1.69,330800,{"date":2644,"open":2645,"high":2646,"low":2503,"close":2647,"change":410,"percent_change":976,"volume":2648,"transactions":9,"vwap":2647},"2025-07-16",35.34,35.43,34.37,396900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":759,"volume":2656,"transactions":9,"vwap":2654},"2025-07-15",36.14,37.32,34.91,35.29,-0.49,936100,{"date":2658,"open":2659,"high":2659,"low":2634,"close":2660,"change":464,"percent_change":2661,"volume":2008,"transactions":9,"vwap":2660},"2025-07-14",36.21,35.78,-0.91,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":654,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-11",32.85,36.48,32.83,36.11,16.15,1628600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2066,"percent_change":291,"volume":2676,"transactions":9,"vwap":2675},"2025-07-10",31.53,31.74,29.91,31.09,717700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":21,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-09",32.5,32.6,31.51,31.73,-0.6,391400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1443,"percent_change":2149,"volume":2691,"transactions":9,"vwap":2690},"2025-07-08",31.97,32.28,30.95,31.92,831700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2074,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-07",32.67,33.09,31.76,31.88,-2.3,569700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":230,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-03",32.53,33.11,32.36,32.63,0.31,444600,{"date":2709,"open":2710,"high":2694,"low":2711,"close":2702,"change":230,"percent_change":2706,"volume":2712,"transactions":9,"vwap":2702},"2025-07-02",32.51,30.87,837100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1627,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-01",33.16,33.35,32.25,32.43,-3.14,567100,{"date":2722,"open":2633,"high":2633,"low":2723,"close":2724,"change":1443,"percent_change":2627,"volume":2725,"transactions":9,"vwap":2724},"2025-06-30",32.97,33.48,517000,{"date":2727,"open":2595,"high":2458,"low":2728,"close":2729,"change":2200,"percent_change":1778,"volume":2730,"transactions":9,"vwap":2729},"2025-06-27",32.9,33.44,1606900,{"date":2732,"open":2500,"high":2733,"low":2734,"close":2735,"change":1004,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-26",34.080002,32.91,33.57,1.82,412800,{"date":2739,"open":2724,"high":2621,"low":2666,"close":2723,"change":2740,"percent_change":1400,"volume":2741,"transactions":9,"vwap":2723},"2025-06-25",-0.41,643700,{"date":2743,"open":2474,"high":2744,"low":2666,"close":2745,"change":1670,"percent_change":1177,"volume":2746,"transactions":9,"vwap":2745},"2025-06-24",34.47,33.38,567600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2466,"change":128,"percent_change":1052,"volume":2752,"transactions":9,"vwap":2466},"2025-06-23",33.2,34.72,32.61,534200,{"date":2754,"open":2755,"high":2465,"low":2756,"close":2757,"change":2758,"percent_change":290,"volume":2759,"transactions":9,"vwap":2757},"2025-06-20",34.14,32.84,33.07,-0.45,1328300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-18",34.77,35.39,33.12,33.52,-0.98,-2.84,616200,{"date":2770,"open":2611,"high":2771,"low":2772,"close":2501,"change":229,"percent_change":1265,"volume":2773,"transactions":9,"vwap":2501},"2025-06-17",35.41,33.87,661400,{"date":2775,"open":2776,"high":2660,"low":2611,"close":2777,"change":2778,"percent_change":924,"volume":2779,"transactions":9,"vwap":2777},"2025-06-16",35.47,34.43,-0.42,678900,{"date":2781,"open":2480,"high":2782,"low":2783,"close":2556,"change":1786,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2556},"2025-06-13",35.24,33.32,-2.68,781100,{"date":2787,"open":2788,"high":2429,"low":2789,"close":2790,"change":589,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-12",33.49,33.46,35.81,6.7,1652700,{"date":2794,"open":2749,"high":2795,"low":2796,"close":2797,"change":1212,"percent_change":2530,"volume":2798,"transactions":9,"vwap":2797},"2025-06-11",33.92,32.56,33.56,486100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2486,"change":21,"percent_change":2349,"volume":2804,"transactions":9,"vwap":2486},"2025-06-10",33.24,33.4,32.57,457200,{"date":2806,"open":2481,"high":2807,"low":2664,"close":2749,"change":1146,"percent_change":1684,"volume":2808,"transactions":9,"vwap":2749},"2025-06-09",33.75,441300,{"date":2810,"open":2811,"high":2481,"low":2812,"close":2729,"change":118,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2729},"2025-06-06",32.62,32.49,3.5,361800,{"date":2816,"open":2817,"high":2818,"low":2690,"close":2819,"change":1265,"percent_change":443,"volume":2820,"transactions":9,"vwap":2819},"2025-06-05",32.2,32.38,32.31,385700,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-04",32.21,32.32,31.9,32.11,0,331400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2826,"change":1266,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2826},"2025-06-03",32.14,32.4,31.87,0.82,340500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2157,"volume":2843,"transactions":9,"vwap":2841},"2025-06-02",31.32,32.0099983,31.049999,31.85,0.63,352900,{"date":2845,"open":2846,"high":2521,"low":2847,"close":2848,"change":1669,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-30",31.2,30.75,31.22,-0.22,292200,{"date":2852,"open":2853,"high":2825,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-05-29",31.65,31.13,31.29,-0.35,-1.11,356300,{"date":2860,"open":2673,"high":2861,"low":2862,"close":2863,"change":1808,"percent_change":463,"volume":2864,"transactions":9,"vwap":2863},"2025-05-28",31.81,31.36,31.64,367400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2581,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-27",30.69,31.77,30.31,31.72,5.07,350700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-23",29.5,30.32,29.28,30.19,0.33,1.11,229300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":569,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-22",30.26,30.61,29.79,29.86,-2.39,311100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1992,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-21",30.84,31.059999,30.16,30.59,-1.48,401500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2840,"change":103,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2840},"2025-05-20",29.98,31.15,29.4,3.36,658000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2200,"percent_change":527,"volume":2911,"transactions":9,"vwap":2910},"2025-05-19",29.85,30.37,29.65,30.040001,252000,{"date":2913,"open":2884,"high":2914,"low":2915,"close":2916,"change":2055,"percent_change":2371,"volume":2917,"transactions":9,"vwap":2916},"2025-05-16",30.3,29.7,30.17,274100,{"date":2919,"open":2920,"high":2869,"low":2921,"close":2520,"change":2842,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2520},"2025-05-15",29.45,29.43,2.13,313400,{"date":2925,"open":2926,"high":2520,"low":2927,"close":2928,"change":1777,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-14",30,29.39,29.57,-0.71,356500,{"date":2932,"open":2933,"high":2674,"low":2934,"close":2935,"change":1540,"percent_change":2157,"volume":2936,"transactions":9,"vwap":2935},"2025-05-13",29.44,28.98,29.78,634700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2530,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-12",28.39,29.22,27.75,29.19,6.07,660000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":334,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-09",26.5,27.98,26.38,27.52,2.5,703900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":568,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-08",27.64,27.71,26.22,26.85,-2.01,1242600,{"date":2962,"open":2963,"high":2939,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-07",25.32,25.24,27.4,3.91,16.65,1961600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2856,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-06",23.5,23.77,23.25,23.49,-1.47,275700,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2055,"percent_change":2200,"volume":2983,"transactions":9,"vwap":2982},"2025-05-05",23.61,24.07,23.38,23.84,250600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":537,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-02",23.46,23.98,23.45,23.87,3.65,353600,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-01",22.67,23.43,22.5,23.030001,0.34,1.5,334500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1444,"percent_change":1221,"volume":3007,"transactions":9,"vwap":3006},"2025-04-30",22.32,22.84,22.16,22.69,322700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1540,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-04-29",22.040001,22.66,22,22.64,2.68,242500,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1206,"percent_change":2834,"volume":3022,"transactions":9,"vwap":3021},"2025-04-28",21.96,22.28,21.74,22.049999,435000,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":334,"percent_change":1028,"volume":3029,"transactions":9,"vwap":3028},"2025-04-25",21.18,21.91,20.97,21.87,297300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":160,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-04-24",20.42,21.24,20.33,21.2,3.62,265900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-04-23",20.8,21.15,20.35,20.46,0.43,2.15,576800,{"date":181,"open":3048,"high":3049,"low":177,"close":3050,"change":2220,"percent_change":1642,"volume":3051,"transactions":9,"vwap":3050},20.41,20.71,20.030001,451300]