[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKTI":3,"homepage-market-summary":31,"stock-historical-BKTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKTI","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},"BK Technologies Corporation","NYSE American",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","BK Technologies Corp is a holding company that, through BK Technologies, Inc., its operating subsidiary, provides public safety-grade communications products and services designed to make first responders safer and more efficient. All operating activities described herein are undertaken by its operating subsidiary. The Company has one reportable segment - Land Mobile Radio (LMR) Products and Solutions. The LMR segment provides radio devices that are hand-held (portable) or installed in vehicles (mobile) and operate on private radio systems that are P25 compliant. The Company derives revenue in North America and manages the business activities on a consolidated basis.","120","West Melbourne, FL",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},75.97,75.6,77.21,75.19,75,0.97,1.29,35054.417032,1598,76.29,104.55,60,46510.591697721116,35.8,10683,{"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},36.17,51519,18804558.516128,65.12,"2025-04-22",[183,184,194,204,215,226,235,245,256,266,276,287,297,306,316,327,338,349,357,367,378,388,399,407,418,427,436,445,456,466,475,484,493,503,513,523,533,543,554,564,574,583,593,603,613,622,632,641,650,659,670,679,688,699,710,718,727,736,743,752,761,769,778,787,796,801,809,817,824,831,840,849,856,863,871,880,888,896,905,914,921,928,936,943,949,958,965,973,980,984,992,998,1007,1015,1024,1032,1040,1048,1055,1064,1072,1079,1085,1094,1100,1107,1116,1124,1130,1138,1147,1156,1163,1170,1176,1184,1192,1199,1207,1215,1222,1229,1237,1245,1252,1258,1267,1275,1283,1288,1294,1301,1306,1312,1321,1327,1332,1339,1346,1355,1361,1369,1376,1384,1391,1399,1408,1415,1423,1432,1439,1448,1455,1461,1467,1473,1480,1487,1494,1502,1508,1517,1523,1531,1538,1544,1552,1559,1565,1569,1575,1583,1592,1597,1604,1609,1616,1622,1628,1636,1642,1649,1656,1663,1671,1679,1685,1689,1697,1704,1711,1716,1724,1729,1736,1745,1752,1758,1764,1770,1777,1784,1791,1797,1805,1810,1818,1826,1835,1842,1849,1857,1866,1875,1883,1890,1894,1901,1908,1915,1922,1930,1938,1946,1954,1959,1968,1976,1983,1989,1995,2002,2009,2013,2017,2023,2031,2037,2043,2048,2055,2062,2069,2076,2081,2087,2095,2103,2108,2112,2119,2125,2130,2138,2144,2147,2154,2162,2168,2174,2180,2187,2192,2198,2204,2210,2217,2226,2234,2240,2249,2258,2265,2272,2279,2285,2293,2301,2306,2312,2319,2328,2337,2345,2352,2361,2370,2377,2382,2387,2393,2401,2408,2417,2424,2431,2437,2445,2453,2460,2468,2474,2480,2488,2496,2505,2512,2518,2525,2531,2538,2544,2553,2562,2571,2576,2584,2590,2598,2606,2614,2620,2628,2635,2642,2649,2657,2665,2671,2677,2684,2691,2698,2706,2713,2720,2728,2736,2742,2749,2756,2762,2768,2774,2779,2786,2792,2797,2804,2810,2815,2821,2827,2835,2843,2848,2853,2859,2864,2871,2879,2886,2893,2897,2905],{"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",74.9,76.7625,74.78,0.51,0.68,39219.759899,1822,75.798,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",75.1,74.1,74.49,-0.3,-0.4,19245.1774,1766,74.5706,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",74.84,75.16,73.32,74.79,-0.03,-0.04,64027.450603,4952,74.0563,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",74.85,75.1999,74.11,74.82,0.04,0.05,74707.8712,3881,74.556,{"date":227,"open":20,"high":228,"low":229,"close":188,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",75.78,74,-0.09,-0.12,40513.153385,2911,74.9589,{"date":236,"open":229,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",75.01,73,74.87,0.37,0.5,59567.511117,2716,73.834,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",73.42,75.455,72.94,74.5,0.98,1.33,37992.338208,1731,74.1331,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",73.99,75.2,73.52,-1.2,-1.61,32079.85897,1646,74.2109,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",72.9,76.05,74.72,1.28,1.74,61122.526836,3031,74.8192,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",71.76,73.89,71.04,73.44,1.1,1.52,67892.1104,1678,73.0036,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":160,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",72.39,73.25,71.24,72.34,1.03,24684.05105,1652,72.0875,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":39,"percent_change":293,"volume":303,"transactions":304,"vwap":305},"2026-09-16",70.53,73.04,70.25,71.6,36346.262851,2539,71.3464,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",71.85,70.26,70.87,-0.87,-1.21,37105.276487,1954,70.938,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",71.35,72,70.06,71.74,-0.93,-1.28,56841.461747,3351,71.3289,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",71.93,73.1,71.18,72.67,1.36,1.91,32012.1254,1710,72.3755,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",72.66,73.49,71.17,71.31,-1.56,-2.14,34972.344279,2466,72.5006,{"date":350,"open":319,"high":270,"low":351,"close":352,"change":353,"percent_change":138,"volume":354,"transactions":355,"vwap":356},"2026-09-09",71.92,72.87,0.48,84968.660738,3784,73.139,{"date":358,"open":359,"high":360,"low":361,"close":289,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",72.48,73.54,71.68,-0.77,-1.05,29805.497,1810,72.7254,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",73.17,73.995,72.82,73.16,0.3,0.41,23074.5555,1690,73.2301,{"date":379,"open":229,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",74.435,72.63,72.86,-0.74,-1.01,29812.00116,1689,73.3358,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",73.02,73.81,72.585,73.6,0.88,1.21,24100.25985,1608,73.2696,{"date":400,"open":401,"high":402,"low":331,"close":403,"change":153,"percent_change":353,"volume":404,"transactions":405,"vwap":406},"2026-09-01",72.23,73.445,72.72,37625.8384,2862,72.2353,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",72.69,73.85,71.82,72.37,-0.31,-0.43,33658.236598,1909,72.8569,{"date":419,"open":237,"high":237,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",72.09,72.68,-2.45,-3.26,35491.86284,2105,73.366,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":254,"vwap":435},"2026-08-27",76.83,76.965,75.13,-1.69,-2.2,30707.831181,75.7817,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":108,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",77.04,76.01,76.82,0.08,38496.559647,2527,76.5681,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",76.85,77.28,75.63,76.76,1.24,1.64,34698.615366,1950,76.5149,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",78.79,78.91,75.52,-2.48,-3.18,32418.448223,1838,77.22,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":210,"percent_change":211,"volume":472,"transactions":473,"vwap":474},"2026-08-21",78.64,80.46,77.6,78,55510.942718,2145,78.5123,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":240,"percent_change":353,"volume":481,"transactions":482,"vwap":483},"2026-08-20",78.08,78.48,76.63,78.03,24041.511505,2150,77.7726,{"date":485,"open":486,"high":487,"low":269,"close":488,"change":489,"percent_change":344,"volume":490,"transactions":491,"vwap":492},"2026-08-19",78.25,79.22,77.66,-1.23,36672.989728,2373,77.3221,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",76.5,79.25,78.89,2.67,3.5,67345.415346,3887,78.3748,{"date":504,"open":229,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",76.75,73.685,76.22,2.22,3,41221.866509,2314,75.4459,{"date":514,"open":515,"high":516,"low":517,"close":229,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",73.5,76,72.88,-2.3,-3.01,55016.558551,2720,74.4348,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",80,72.5,76.3,-1.65,-2.12,45290.017028,2701,75.1258,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":133,"volume":540,"transactions":541,"vwap":542},"2026-08-12",76.6,78.975,75.43,77.95,0.6,36587.592877,2092,77.6834,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",76.98,77.7,75.26,77.35,2.35,3.13,32781.773815,2129,76.549,{"date":555,"open":556,"high":557,"low":558,"close":20,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",77.57,78.655,74.76,-2.72,-3.5,30540.875822,1585,75.8871,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",79.18,77.155,77.72,-0.29,-0.37,29388.224379,1982,77.6949,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":210,"percent_change":211,"volume":580,"transactions":581,"vwap":582},"2026-08-06",78.62,79.16,77.51,78.01,31109.699136,1514,78.3311,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",81.21,81.23,78.04,-2.47,-3.07,21186.467429,1463,79.1471,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":153,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",80.25,81.88,80.06,80.51,0.44,24943.098912,1904,80.9576,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",80.81,78.97,80.16,0.16,0.2,30496.856,2333,80.1737,{"date":614,"open":615,"high":616,"low":617,"close":525,"change":618,"percent_change":608,"volume":619,"transactions":620,"vwap":621},"2026-07-31",79.88,81.17,79.49,0.13,22168.053646,1089,80.2529,{"date":623,"open":624,"high":595,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",79.09,78.32,79.87,0.99,1.26,28290.389128,1769,79.5786,{"date":633,"open":634,"high":634,"low":579,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",80.15,78.88,-1.12,-1.4,26577.149113,1754,78.9155,{"date":642,"open":643,"high":644,"low":645,"close":525,"change":646,"percent_change":383,"volume":647,"transactions":648,"vwap":649},"2026-07-28",80.6,81.1425,79.4,-0.6,45042.426645,2570,80.1667,{"date":651,"open":652,"high":653,"low":486,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",78.73,81,2.69,3.45,25752.73276,1298,79.8112,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",77.32,78.98,75.8,77.91,0.59,0.76,26910.487587,1512,77.5932,{"date":671,"open":672,"high":673,"low":674,"close":661,"change":675,"percent_change":123,"volume":676,"transactions":677,"vwap":678},"2026-07-23",75.94,78.44,73.59,0.19,80128.389029,2504,75.4338,{"date":680,"open":681,"high":681,"low":25,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",79.42,77.13,-2.35,-2.96,55586.92708,2800,77.4616,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",79.45,81.29,79.24,79.48,0.42,0.53,48147.2538,2771,80.2503,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",81.55,82.49,79.05,79.06,-2.97,-3.62,30378.754218,3458,80.5109,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",78.15,83.34,82.029999,3.33,4.23,52700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",82.34,83.029999,78.18,78.7,-4.28,-5.16,57500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",82.050003,83.65,81.07,82.98,1.72,2.12,36500,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":345,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-14",84.58,78.28,81.26,-2.57,58300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-13",84.86,84.94,83.28,83.4,-1.87,-2.19,46700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",84.029999,85.49,82.42,85.27,1.56,1.86,108600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":654,"volume":768,"transactions":9,"vwap":766},"2026-07-09",81.84,84.5,81.74,83.71,2.19,28000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",81.19,82,79.94,81.52,0.1,0.12,22900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",86.14,86.61,81.28,81.42,-4,-4.68,43700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",84.98,85.9,83.75,85.42,0.77,0.91,38400,{"date":797,"open":798,"high":798,"low":754,"close":799,"change":462,"percent_change":706,"volume":800,"transactions":9,"vwap":799},"2026-07-02",87.78,84.65,30800,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",83.21,88.19,87.83,1.85,2.15,28800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":627,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-30",83.63,86.16,83.26,85.98,1.16,22200,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":654,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",82.51,84.99,81.019997,3.27,35200,{"date":825,"open":585,"high":826,"low":827,"close":828,"change":241,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-26",82.82,79.78,82.3,0.61,85100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",81.9,83,81.25,81.8,0.47,0.58,25700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",80.22,82.68,79.32,81.33,2.01,2.53,75500,{"date":850,"open":851,"high":852,"low":844,"close":844,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-06-23",80.9,81.75,-1.84,-2.27,36100,{"date":857,"open":721,"high":721,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",80.29,81.16,-1.92,-2.31,19900,{"date":864,"open":834,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",84.79,80.5,83.080002,0.52,0.63,41100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",80.79,82.57,79.56,82.56,2.18,2.71,47500,{"date":881,"open":596,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",82.25,79.89,80.38,-0.36,-0.45,67000,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",84.72,79.98,80.74,-2.82,-3.37,63500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",85.57,86,83.11,83.56,-1.22,-1.44,37800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",80.56,85,80.28,84.78,5.08,6.37,68200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":569,"percent_change":885,"volume":920,"transactions":9,"vwap":919},"2026-06-10",79.83,81.44,79.080002,79.7,47600,{"date":922,"open":923,"high":884,"low":924,"close":925,"change":570,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-09",80.13,78.040001,79.99,-0.46,27300,{"date":929,"open":930,"high":701,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",81.13,79.69,80.36,0.36,0.45,31800,{"date":937,"open":938,"high":939,"low":525,"close":525,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":525},"2026-06-05",82.22,82.52,-3,-3.61,25400,{"date":944,"open":945,"high":946,"low":947,"close":834,"change":293,"percent_change":628,"volume":948,"transactions":9,"vwap":834},"2026-06-04",81.62,83.13,81.5,21100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",82.97,83.53,81.51,81.97,-0.86,-1.04,31200,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":103,"volume":964,"transactions":9,"vwap":962},"2026-06-02",81.72,84,82.83,0.83,63900,{"date":966,"open":967,"high":968,"low":969,"close":772,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":772},"2026-06-01",82.24,84.6,81.68,-0.55,-0.67,70400,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":422,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",84.9,81.94,82.55,-2.88,107200,{"date":981,"open":982,"high":908,"low":834,"close":908,"change":983,"percent_change":569,"volume":927,"transactions":9,"vwap":908},"2026-05-28",84.45,-0.25,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",82.099998,87.5,85.25,3.36,4.1,45300,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":312,"volume":717,"transactions":9,"vwap":996},"2026-05-26",82.8,77.9,81.89,-1,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",83.88,84.25,82.010002,82.89,-0.44,-0.53,31500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":997,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",82.93,84.7,82.16,83.33,-0.84,31000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",82.5,84.75,81.73,84.17,1.67,2.02,24000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1017,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-05-19",82.96,83.7,80.58,-1.5,-1.79,62000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":961,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":961},"2026-05-18",81.67,85.59,80.33,0.56,0.67,78900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":971,"volume":1047,"transactions":9,"vwap":1045},"2026-05-15",81.79,87.49,80.32,83.44,-0.56,54400,{"date":1049,"open":792,"high":1050,"low":1051,"close":961,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":961},"2026-05-14",86.99,75.010002,-3.32,-3.8,40600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",89.43,89.78,86.65,87.32,-2.78,-3.09,46400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1014,"transactions":9,"vwap":1069},"2026-05-12",94.77,95.099998,90,90.099998,-6.11,-6.35,{"date":1073,"open":26,"high":26,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",94.89,96.21,2.33,2.48,55700,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":211,"percent_change":211,"volume":1084,"transactions":9,"vwap":1083},"2026-05-08",93.61,96.81,93.88,36400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-07",94,95.27,93.15,93.92,0.31,0.33,23500,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1081,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1081},"2026-05-06",95.82,93.5,-0.02,25200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":222,"percent_change":222,"volume":1106,"transactions":9,"vwap":1105},"2026-05-05",95.65,96.87,93.46,93.63,25900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",95.85,98,93.19,93.58,-1.88,-1.97,38900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":322,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",95.5,98.42,94.5,95.46,-0.9,59100,{"date":1125,"open":1126,"high":1082,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1093,"transactions":9,"vwap":1127},"2026-04-30",91.2,96.36,5.85,6.46,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":926,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",91.33,92.15,89.91,90.51,-0.42,17000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-28",89.52,92.38,89.21,90.93,-0.65,-0.71,28600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-27",93.79,94.53,91.48,91.58,-1.55,-1.66,23900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":862,"transactions":9,"vwap":1160},"2026-04-24",88.71,93.96,93.13,4.51,5.09,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":861,"volume":1169,"transactions":9,"vwap":1167},"2026-04-23",90.61,87.3,88.62,-2.1,34100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":903,"percent_change":344,"volume":1063,"transactions":9,"vwap":1175},"2026-04-22",93.089996,93.52,90.34,90.72,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":262,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-21",94.7,97.25,90.91,92.16,-1.72,133900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":518,"volume":1191,"transactions":9,"vwap":1189},"2026-04-20",95.71,97.029999,93.27,93.77,-2.21,80100,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":997,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",98.24,94.69,95.98,-0.97,68300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1021,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-16",94.87,97.47,94.41,96.95,1.75,74500,{"date":1208,"open":1209,"high":1210,"low":1188,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-15",94.49,95.72,95.28,1.53,1.63,73300,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":683,"volume":1221,"transactions":9,"vwap":1219},"2026-04-14",98.36,92,93.75,-2.26,81600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":21,"percent_change":90,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",94.33,97,93.099998,96.010002,141800,{"date":1230,"open":1231,"high":1211,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-10",93.050003,91.56,95.040001,2.78,3.01,87900,{"date":1238,"open":1239,"high":1172,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",87.67,87.24,92.26,4.56,5.2,79500,{"date":1246,"open":852,"high":1247,"low":852,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",88.36,87.7,7.21,8.96,86000,{"date":1253,"open":1254,"high":851,"low":1255,"close":1256,"change":734,"percent_change":878,"volume":1257,"transactions":9,"vwap":1256},"2026-04-07",78.39,77.67,80.49,188300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-06",82.21,82.38,78.17,78.37,-5.45,-6.5,49800,{"date":1268,"open":229,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",83.95,73.27,83.82,7.71,10.13,103800,{"date":1276,"open":1277,"high":1278,"low":372,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",74.6,77.97,76.11,1.48,1.98,66300,{"date":1284,"open":219,"high":516,"low":1285,"close":1286,"change":333,"percent_change":759,"volume":1287,"transactions":9,"vwap":1286},"2026-03-31",73.3,74.63,32800,{"date":1289,"open":1290,"high":1051,"low":319,"close":1270,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1270},"2026-03-30",73.4,-0.13,-0.18,53800,{"date":1295,"open":1296,"high":1297,"low":343,"close":1290,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1290},"2026-03-27",77.2,79.059998,-5.8,-7.32,76400,{"date":1302,"open":645,"high":653,"low":471,"close":1303,"change":261,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",79.2,-1.49,78000,{"date":1307,"open":1308,"high":1308,"low":690,"close":1309,"change":1038,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-25",80.93,80.4,0.84,77000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-24",79.17,80.54,77.69,79.73,-0.64,-0.8,55600,{"date":1322,"open":429,"high":1323,"low":429,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-23",80.37,3.54,4.61,46200,{"date":1328,"open":471,"high":692,"low":1329,"close":429,"change":1330,"percent_change":1190,"volume":1331,"transactions":9,"vwap":429},"2026-03-20",76.050003,-1.74,54900,{"date":1333,"open":1334,"high":607,"low":1335,"close":1336,"change":1337,"percent_change":1153,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",78.59,76.99,78.57,-1.24,39000,{"date":1340,"open":1341,"high":653,"low":20,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",78.3,79.81,1.38,1.76,75200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-17",77.17,78.52,76.59,78.43,2.43,3.2,99900,{"date":1356,"open":1357,"high":1317,"low":229,"close":516,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":516},"2026-03-16",77.39,-1.98,-2.54,76500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":200,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-13",78.99,80.010002,74.53,77.98,-0.51,56400,{"date":1370,"open":772,"high":772,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",69.97,78.38,-5.92,-7.02,115600,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-11",88,83.41,84.3,-0.98,-1.15,47300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":312,"percent_change":637,"volume":1390,"transactions":9,"vwap":1389},"2026-03-10",87.080002,88.72,84.49,85.28,31700,{"date":1392,"open":1393,"high":1394,"low":525,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-09",84.050003,86.5,86.49,1.43,1.68,35500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",85.56,86.45,82.64,85.059998,-1.48,-1.71,57800,{"date":1409,"open":1410,"high":1410,"low":977,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-05",88.059998,86.54,-2.46,-2.76,29000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2026-03-04",86.23,89,86.2,2.66,3.08,35600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-03",86.89,86.93,81.87,86.34,-0.28,-0.32,22100,{"date":1433,"open":1434,"high":1418,"low":1027,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",86.29,86.62,-0.47,-0.54,43000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",87,87.84,85.2,87.089996,-2.41,-2.69,35700,{"date":1449,"open":1450,"high":1451,"low":908,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-26",85.68,89.5,3.52,4.09,38500,{"date":1456,"open":820,"high":1457,"low":1458,"close":814,"change":1459,"percent_change":1021,"volume":1460,"transactions":9,"vwap":814},"2026-02-25",88.73,84.66,1.41,61400,{"date":1462,"open":908,"high":1463,"low":1464,"close":1465,"change":123,"percent_change":373,"volume":1466,"transactions":9,"vwap":1465},"2026-02-24",85.87,83.9,84.57,24300,{"date":1468,"open":790,"high":790,"low":1469,"close":1470,"change":1471,"percent_change":1405,"volume":1472,"transactions":9,"vwap":1470},"2026-02-23",83.15,84.32,-1.27,24800,{"date":1474,"open":1475,"high":1419,"low":1476,"close":1035,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1035},"2026-02-20",82.75,81.6,2.59,3.12,21400,{"date":1481,"open":1482,"high":834,"low":1483,"close":834,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":834},"2026-02-19",80.24,80.059998,1.2,1.47,29100,{"date":1488,"open":1489,"high":1490,"low":1489,"close":836,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":836},"2026-02-18",80.48,83.79,1.77,2.21,33700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-17",83.42,76.35,80.029999,-2.5,-3.03,40500,{"date":1503,"open":1504,"high":961,"low":1505,"close":1506,"change":829,"percent_change":160,"volume":1507,"transactions":9,"vwap":1506},"2026-02-13",81.22,79,82.53,29700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-12",82.81,83.67,78.69,81.92,-0.17,-0.21,30600,{"date":1518,"open":729,"high":1519,"low":1520,"close":1521,"change":353,"percent_change":665,"volume":1522,"transactions":9,"vwap":1521},"2026-02-11",82.86,80.019997,82.089996,21800,{"date":1524,"open":1525,"high":939,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",79.099998,77.49,81.61,2.46,3.11,34300,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":767,"volume":1537,"transactions":9,"vwap":1535},"2026-02-09",77,79.63,79.15,1.7,29300,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1205,"percent_change":1543,"volume":1099,"transactions":9,"vwap":1542},"2026-02-06",76.84,78.47,77.45,2.31,{"date":1545,"open":1546,"high":925,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-05",79.57,75.61,75.7,-3.38,-4.27,30000,{"date":1553,"open":1554,"high":1554,"low":1555,"close":918,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":918},"2026-02-04",79.28,74.88,0.55,0.7,54500,{"date":1560,"open":1561,"high":1562,"low":207,"close":1562,"change":1021,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-03",78.23,78.53,2.17,42300,{"date":1566,"open":516,"high":662,"low":1567,"close":1568,"change":838,"percent_change":666,"volume":768,"transactions":9,"vwap":1568},"2026-02-02",75.99,76.86,{"date":1570,"open":739,"high":1571,"low":1329,"close":1572,"change":1573,"percent_change":1574,"volume":1507,"transactions":9,"vwap":1572},"2026-01-30",79.019997,76.28,-2.74,-3.47,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1571,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1571},"2026-01-29",79.92,80.83,78.07,-0.19,-0.24,15700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-28",79.3,80.52,77.94,79.21,0.22,0.28,30300,{"date":1593,"open":516,"high":690,"low":516,"close":1363,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1363},"2026-01-27",3.16,4.17,26500,{"date":1598,"open":1599,"high":1260,"low":1600,"close":1601,"change":894,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",79.54,74.46,75.83,-4.26,53500,{"date":1605,"open":757,"high":757,"low":471,"close":1303,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1303},"2026-01-23",-5.78,-6.8,59700,{"date":1610,"open":1611,"high":1240,"low":1612,"close":789,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":789},"2026-01-22",85.26,84.23,-0.22,-0.26,37500,{"date":1617,"open":1618,"high":1619,"low":858,"close":1443,"change":750,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1443},"2026-01-21",87.86,88.57,-2.51,67700,{"date":1623,"open":1444,"high":1624,"low":1625,"close":1626,"change":695,"percent_change":829,"volume":1627,"transactions":9,"vwap":1626},"2026-01-20",87.93,84.28,87.39,54000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1091,"volume":1635,"transactions":9,"vwap":1633},"2026-01-16",87.26,88.12,86.33,86.86,0.27,34000,{"date":1637,"open":1418,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":384,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",89.15,86.59,-0.88,45100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":83,"percent_change":758,"volume":1648,"transactions":9,"vwap":1647},"2026-01-14",87.53,89.23,85.89,87.47,44300,{"date":1650,"open":1651,"high":805,"low":866,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-13",81.41,86.13,3.14,3.78,85500,{"date":1657,"open":471,"high":1658,"low":471,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-12",85.73,82.99,4.87,6.23,98500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":90,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-09",77.11,78.82,76.66,78.12,1.32,19200,{"date":1672,"open":1673,"high":1674,"low":259,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-08",78.61,80.080002,77.099998,-1.77,-2.24,39400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1004,"percent_change":970,"volume":1287,"transactions":9,"vwap":1684},"2026-01-07",79.31,80.72,77.5,78.87,{"date":1686,"open":450,"high":645,"low":1687,"close":1681,"change":807,"percent_change":1688,"volume":1099,"transactions":9,"vwap":1681},"2026-01-06",76.56,2.79,{"date":1690,"open":1691,"high":1342,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-05",75.5,73.48,77.16,1.99,2.65,70800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":838,"percent_change":133,"volume":1703,"transactions":9,"vwap":1702},"2026-01-02",74.21,75.48,72.81,75.17,41700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":569,"percent_change":1710,"volume":1466,"transactions":9,"vwap":1709},"2025-12-31",75.080002,76.059998,74.019997,74.59,-0.39,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1555,"change":240,"percent_change":241,"volume":870,"transactions":9,"vwap":1555},"2025-12-30",75.11,75.59,72.32,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":618,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-29",74.68,76.95,73.45,74.51,0.17,33900,{"date":1725,"open":1726,"high":1547,"low":341,"close":1727,"change":1514,"percent_change":1728,"volume":1516,"transactions":9,"vwap":1727},"2025-12-26",74.33,74.38,-0.23,{"date":1730,"open":1547,"high":516,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-24",74.13,74.55,-1.11,-1.47,10900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-23",75.54,77.59,75.019997,75.66,-0.48,-0.63,30900,{"date":1746,"open":495,"high":682,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-22",73.66,76.14,-2.03,-2.6,64200,{"date":1753,"open":1754,"high":1262,"low":1726,"close":1262,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1262},"2025-12-19",75.040001,3.18,4.24,81800,{"date":1759,"open":1760,"high":1542,"low":1760,"close":1761,"change":1762,"percent_change":1421,"volume":1763,"transactions":9,"vwap":1761},"2025-12-18",73.24,74.99,2.24,45500,{"date":1765,"open":369,"high":1766,"low":1767,"close":1768,"change":1430,"percent_change":1004,"volume":1769,"transactions":9,"vwap":1768},"2025-12-17",74.3,71.5,72.75,22500,{"date":1771,"open":207,"high":1772,"low":340,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-16",75.45,73.07,-2.11,-2.81,33500,{"date":1778,"open":1779,"high":1780,"low":341,"close":1781,"change":293,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-15",74.099998,75.65,75.18,1.39,37400,{"date":1785,"open":1786,"high":1366,"low":229,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-12",77.61,74.15,-4.02,-5.14,44100,{"date":1792,"open":1793,"high":1561,"low":1794,"close":1262,"change":1795,"percent_change":1796,"volume":1320,"transactions":9,"vwap":1262},"2025-12-11",72.83,71.080002,4.62,6.28,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1800},"2025-12-10",69.059998,73.55,68.96,3.55,5.07,55300,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1161,"volume":1390,"transactions":9,"vwap":1808},"2025-12-09",66.9,70,3.02,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-08",66.019997,68.07,66.98,0.96,1.45,44600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1812,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1812},"2025-12-05",65.94,66.64,64.029999,0.07,0.11,44400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-04",65.019997,66.72,64.35,65.95,1.08,1.66,26300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":282,"percent_change":733,"volume":1841,"transactions":9,"vwap":1840},"2025-12-03",63.71,65.43,62.57,64.87,26400,{"date":1843,"open":1844,"high":1812,"low":1845,"close":1846,"change":926,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-02",64.15,61.94,63.77,-0.72,34600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":148,"volume":1856,"transactions":9,"vwap":1854},"2025-12-01",63.7,66.47,62.5,64.23,0.24,52400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-28",64.010002,65.040001,62.81,63.99,0.02,0.03,13800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-26",66.42,67.35,63.58,63.97,-3.29,-4.89,39800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1280,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-25",66.73,67.79,65.5,67.26,2.25,43100,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1848,"transactions":9,"vwap":1887},"2025-11-24",63.080002,66.41,65.78,2.7,4.28,{"date":1891,"open":1892,"high":1846,"low":27,"close":1885,"change":868,"percent_change":963,"volume":1893,"transactions":9,"vwap":1885},"2025-11-21",62.56,56700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1892,"change":1640,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1892},"2025-11-20",65.85,68.010002,62,-1.39,57900,{"date":1902,"open":1903,"high":1904,"low":1885,"close":1905,"change":1788,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-19",66.66,69.5,63.44,-5.96,37000,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":549,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-18",64.26,68.55,67.46,3.61,67200,{"date":1916,"open":1917,"high":1918,"low":1830,"close":1919,"change":1430,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-17",65.45,69.99,65.11,-0.49,59400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1838,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1838},"2025-11-14",67.7,69.32,65,-5.57,-7.85,51000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":941,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-13",72.77,73.13,69.4,71,-4.84,50400,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-12",71.9,75.74,74.61,2.77,3.86,38000,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-11",75.95,70.14,71.84,-4.36,-5.72,58400,{"date":1955,"open":1533,"high":566,"low":1761,"close":1956,"change":1957,"percent_change":118,"volume":1958,"transactions":9,"vwap":1956},"2025-11-10",76.2,0.85,51600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-07",80.91,81.71,73.71,75.35,-5.97,-7.34,83000,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-06",71.2,83.87,81.32,8.86,12.23,135900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":322,"volume":920,"transactions":9,"vwap":1981},"2025-11-05",72.29,74.41,71.050003,72.46,-0.68,{"date":1984,"open":238,"high":1985,"low":1986,"close":1987,"change":955,"percent_change":1988,"volume":1945,"transactions":9,"vwap":1987},"2025-11-04",73.88,71.010002,73.14,-1.16,{"date":1990,"open":1991,"high":1991,"low":1992,"close":229,"change":1145,"percent_change":1993,"volume":1994,"transactions":9,"vwap":229},"2025-11-03",75.86,72.11,-0.95,38300,{"date":1996,"open":1997,"high":1997,"low":238,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-31",75.47,74.71,-0.69,-0.92,20700,{"date":2003,"open":1285,"high":2004,"low":1285,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-30",75.96,75.4,1.93,2.63,37900,{"date":2010,"open":268,"high":410,"low":319,"close":2011,"change":21,"percent_change":83,"volume":2012,"transactions":9,"vwap":2011},"2025-10-29",73.47,66700,{"date":2014,"open":372,"high":198,"low":2015,"close":526,"change":886,"percent_change":2016,"volume":1106,"transactions":9,"vwap":526},"2025-10-28",71.53,-0.62,{"date":2018,"open":281,"high":2019,"low":2020,"close":2021,"change":1864,"percent_change":221,"volume":2022,"transactions":9,"vwap":2021},"2025-10-27",74.029999,69.43,72.95,39300,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-24",73.080002,69.7,72.92,0.75,1.04,42100,{"date":2032,"open":2033,"high":526,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1014,"transactions":9,"vwap":2034},"2025-10-23",68.78,72.17,2.73,3.93,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":272,"percent_change":2042,"volume":1678,"transactions":9,"vwap":2040},"2025-10-22",67.49,69.44,67,2.57,{"date":2044,"open":2045,"high":1924,"low":2045,"close":1924,"change":838,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1924},"2025-10-21",65.97,0.86,31400,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":549,"volume":2054,"transactions":9,"vwap":2052},"2025-10-20",64.8,67.9,67.12,1.54,48400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":1292,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-17",64.99,65.58,63.34,-0.27,46000,{"date":2063,"open":2064,"high":331,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1383,"transactions":9,"vwap":2066},"2025-10-16",69.9,64.34,65.76,-4.2,-6,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1833,"volume":1287,"transactions":9,"vwap":2074},"2025-10-15",70.88,71.15,68.75,69.96,1.14,{"date":2077,"open":1918,"high":2078,"low":2039,"close":2079,"change":1153,"percent_change":433,"volume":2080,"transactions":9,"vwap":2079},"2025-10-14",70.29,68.82,52600,{"date":2082,"open":2083,"high":290,"low":2084,"close":2085,"change":54,"percent_change":1557,"volume":2086,"transactions":9,"vwap":2085},"2025-10-13",69.79,69.47,70.37,73800,{"date":2088,"open":2089,"high":470,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-10",76.88,69.66,69.88,-7.39,-9.56,72800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1454,"transactions":9,"vwap":2100},"2025-10-09",78.83,79.9,75.73,77.27,-1.46,-1.85,{"date":2104,"open":2105,"high":1034,"low":1693,"close":652,"change":2016,"percent_change":2106,"volume":2107,"transactions":9,"vwap":652},"2025-10-08",79.72,-0.78,73900,{"date":2109,"open":827,"high":827,"low":2110,"close":2111,"change":1580,"percent_change":1581,"volume":1907,"transactions":9,"vwap":2111},"2025-10-07",77.4,79.35,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1599,"change":2117,"percent_change":1694,"volume":2118,"transactions":9,"vwap":1599},"2025-10-06",77.76,80.95,77.25,1.55,63700,{"date":2120,"open":525,"high":2121,"low":661,"close":2122,"change":2123,"percent_change":684,"volume":2124,"transactions":9,"vwap":2122},"2025-10-03",82.29,77.99,-2.38,52500,{"date":2126,"open":2127,"high":2127,"low":2128,"close":1323,"change":138,"percent_change":963,"volume":2129,"transactions":9,"vwap":1323},"2025-10-02",80.94,78.24,37300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-01",84.46,86.24,79.71,-4.77,-5.65,47000,{"date":2139,"open":2140,"high":1658,"low":2141,"close":2142,"change":767,"percent_change":1420,"volume":2143,"transactions":9,"vwap":2142},"2025-09-30",82.32,82.15,84.48,51500,{"date":2145,"open":873,"high":961,"low":1309,"close":2121,"change":334,"percent_change":2146,"volume":1751,"transactions":9,"vwap":2121},"2025-09-29",2.38,{"date":2148,"open":2149,"high":1489,"low":2150,"close":884,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":884},"2025-09-26",76.97,76.87,3.75,4.89,52200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":479,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":479},"2025-09-25",76.68,78.33,75.77,-2.18,-2.77,69900,{"date":2163,"open":2164,"high":2165,"low":2158,"close":2166,"change":666,"percent_change":21,"volume":2167,"transactions":9,"vwap":2166},"2025-09-24",77.83,79.55,78.81,43600,{"date":2169,"open":2170,"high":1961,"low":2171,"close":2172,"change":1318,"percent_change":2173,"volume":1516,"transactions":9,"vwap":2172},"2025-09-23",78.42,77.019997,78.050003,-0.81,{"date":2175,"open":471,"high":690,"low":2176,"close":1512,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1512},"2025-09-22",76.78,1.06,1.37,41300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":1343,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-19",76.45,77.63,74.7,1.81,126700,{"date":2188,"open":1732,"high":429,"low":229,"close":2189,"change":2190,"percent_change":2191,"volume":1266,"transactions":9,"vwap":2189},"2025-09-18",76.25,2.56,3.47,{"date":2193,"open":2194,"high":1600,"low":1978,"close":2195,"change":211,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-17",73.37,73.69,-0.05,35400,{"date":2199,"open":672,"high":507,"low":2200,"close":2201,"change":311,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-16",72.73,73.73,-1.17,44900,{"date":2205,"open":1285,"high":2206,"low":2207,"close":1277,"change":2208,"percent_change":1889,"volume":2209,"transactions":9,"vwap":1277},"2025-09-15",76.040001,71.83,3.06,64500,{"date":2211,"open":2212,"high":1726,"low":2213,"close":2214,"change":1824,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-12",71.07,70.41,71.54,0.15,57400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-11",69.15,71.7,68.13,71.43,2.98,4.35,45900,{"date":2227,"open":2228,"high":2074,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-10",67.87,67.59,68.45,-1.45,-2.07,29200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2064,"change":963,"percent_change":1484,"volume":2239,"transactions":9,"vwap":2064},"2025-09-09",69.45,70.42,68.57,54800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-08",68.099998,69.55,67.19,69.07,2.68,4.04,56900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-05",71.38,71.99,66.059998,66.39,-4.31,-6.1,51700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2261,"change":2146,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-04",68,70.7,67.24,3.48,74900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1762,"volume":2054,"transactions":9,"vwap":2270},"2025-09-03",67.64,69.37,65.98,68.32,1.5,{"date":2273,"open":2274,"high":2274,"low":1820,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-02",69.98,66.82,-3.96,-5.59,57000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":21,"percent_change":1782,"volume":1825,"transactions":9,"vwap":2284},"2025-08-29",70.17,71.59,69.19,70.78,{"date":2286,"open":2287,"high":2195,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-28",70.4,69.68,69.81,-0.66,-0.94,57200,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-27",68.5,72.33,70.47,1.96,2.86,49300,{"date":2302,"open":2303,"high":2297,"low":2221,"close":2304,"change":384,"percent_change":2231,"volume":2305,"transactions":9,"vwap":2304},"2025-08-26",68.64,68.51,66900,{"date":2307,"open":2308,"high":238,"low":2304,"close":2309,"change":894,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-25",72.16,69.52,-4.62,74800,{"date":2313,"open":1880,"high":238,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-22",67.080002,72.89,5.69,8.47,72500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-21",64.52,67.69,62.9,67.2,2.81,4.36,88900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-20",67.65,68.4,62.51,64.39,-3.25,-4.8,69600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2267,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2267},"2025-08-19",64.11,68.56,63.86,2.96,4.58,87800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":646,"percent_change":2000,"volume":2351,"transactions":9,"vwap":2350},"2025-08-18",65.3,67.32,63.93,64.68,149800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-15",61.7,66.24,59.21,65.28,3.31,5.34,164500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-14",53.5,62.45,52,61.97,18.53,42.66,501600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":2376,"volume":2239,"transactions":9,"vwap":2373},"2025-08-13",41.8,43.44,41.25,1.73,4.15,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":452,"percent_change":1453,"volume":2381,"transactions":9,"vwap":2380},"2025-08-12",40,41.71,31900,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":1098,"percent_change":2196,"volume":1422,"transactions":9,"vwap":2386},"2025-08-11",39.099998,40.57,40.07,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":39,"percent_change":806,"volume":2203,"transactions":9,"vwap":2392},"2025-08-08",39.34,41.41,38.02,40.09,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1678,"transactions":9,"vwap":2398},"2025-08-07",38.73,40.41,37.98,39.36,1.09,2.85,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":432,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-06",39.75,38,38.27,-4.23,38100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-05",40.42,40.98,39.0099983,39.96,1.42,3.68,55900,{"date":2418,"open":177,"high":2419,"low":177,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-04",38.62,38.54,0.92,2.45,51100,{"date":2425,"open":2405,"high":2426,"low":2427,"close":2428,"change":902,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-01",38.8,36.47,37.62,-3.14,42000,{"date":2432,"open":2384,"high":2433,"low":2434,"close":2435,"change":113,"percent_change":210,"volume":2436,"transactions":9,"vwap":2435},"2025-07-31",39.99,38.31,38.84,35000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1988,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-30",40.029999,41,38.67,38.85,-2.9,34400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":211,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-29",40.54,41.14,39.76,40.0099983,-0.1,28300,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":1022,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-28",38.6,41.15,40.049999,5.31,71400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2102,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-25",39.46,39.53,37.7,38.029999,-4.64,48200,{"date":2469,"open":2470,"high":2433,"low":2471,"close":2472,"change":211,"percent_change":2451,"volume":2473,"transactions":9,"vwap":2472},"2025-07-24",39.72,38.98,39.88,35800,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2106,"percent_change":860,"volume":2479,"transactions":9,"vwap":2478},"2025-07-23",40.55,39.26,39.92,45600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":933,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-22",40.67,41.049999,39.5,40.7,0.89,41000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1144,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-21",40.8,42.86,40.15,40.34,-1.59,49000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-18",41.35,41.98,40.78,40.99,-0.41,-0.99,55500,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":1900,"transactions":9,"vwap":2509},"2025-07-17",40.099998,42.049999,41.4,0.8,1.97,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":599,"percent_change":282,"volume":1282,"transactions":9,"vwap":2517},"2025-07-16",39.89,40.74,39.54,40.6,{"date":2519,"open":2520,"high":2447,"low":2521,"close":2522,"change":68,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-15",39.64,38.29,40.16,2.29,102500,{"date":2526,"open":2490,"high":2527,"low":2412,"close":2477,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2477},"2025-07-14",41.87,-1.7,-4.15,91100,{"date":2532,"open":2533,"high":2534,"low":2492,"close":2535,"change":2102,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-11",41.95,42.81,40.96,-4.32,63400,{"date":2539,"open":2540,"high":2541,"low":2374,"close":2534,"change":1556,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2534},"2025-07-10",42.31,43.55,1.3,52100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-09",45.02,45.56,42.22,42.26,-3.74,-8.13,78100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-08",45.61,47.82,44.94,46,-1.53,-3.22,92700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-07",49.83,49.99,44.5,47.53,-2.71,-5.39,140200,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":1205,"percent_change":1913,"volume":2233,"transactions":9,"vwap":2575},"2025-07-03",48.61,50.94,50.24,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-02",46.97,49.54,48.49,1.83,3.92,64300,{"date":2585,"open":2586,"high":2587,"low":2566,"close":2588,"change":1436,"percent_change":997,"volume":2589,"transactions":9,"vwap":2588},"2025-07-01",46.36,47.52,46.66,107900,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-30",51.93,46.02,47.13,-6.41,-11.97,175000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1951,"volume":2605,"transactions":9,"vwap":2603},"2025-06-27",56.79,56.95,52.93,53.54,-2.44,479300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2375,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-26",53.75,56,52.78,55.98,3.19,118600,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":570,"percent_change":1982,"volume":2619,"transactions":9,"vwap":2618},"2025-06-25",57.61,49.89,54.25,136600,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-24",54.9,51.84,54.62,3.66,7.18,86500,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":1653,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-23",49,54.0099983,50.96,6.57,135100,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2556,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2556},"2025-06-20",58,47,-3.83,-7.42,161400,{"date":2643,"open":2630,"high":2644,"low":2630,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-18",54,51.65,4.69,9.99,141400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1802,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-17",45,48.099998,42.61,46.96,8.18,187700,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-16",41.69,43.95,43.41,2.16,5.24,39200,{"date":2666,"open":2667,"high":2668,"low":2374,"close":2374,"change":262,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2374},"2025-06-13",42.3,43.29,-3.76,20200,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2491,"change":2675,"percent_change":103,"volume":2676,"transactions":9,"vwap":2491},"2025-06-12",42.07,43.5,0.43,22700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1710,"percent_change":2683,"volume":1537,"transactions":9,"vwap":2682},"2025-06-11",43.16,43.59,41.89,42.43,-0.91,{"date":2685,"open":2686,"high":2687,"low":2667,"close":2688,"change":1733,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-10",44.32,44.45,42.82,-2.53,21700,{"date":2692,"open":2693,"high":2694,"low":2373,"close":2695,"change":646,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-09",45.19,46.4,43.93,-1.35,27500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":133,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-06",44.15,45.23,43.52,44.53,1.78,23700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2028,"percent_change":272,"volume":2712,"transactions":9,"vwap":2711},"2025-06-05",43.24,44.93,42.85,43.75,15500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2717,"change":837,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-04",43.029999,44.34,43,1.11,15400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-03",44.41,44.51,42.53,-2.16,-4.83,20900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2731,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2731},"2025-06-02",43.060001,44.69,41.82,1.82,4.25,32000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2740,"change":970,"percent_change":1471,"volume":2741,"transactions":9,"vwap":2740},"2025-05-30",43.47,44.6,42.87,11500,{"date":2743,"open":2744,"high":2744,"low":2717,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-29",45.53,43.42,-1.57,-3.49,18100,{"date":2750,"open":2751,"high":2752,"low":2668,"close":2753,"change":1076,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-28",43.54,45.7,44.99,5.46,29500,{"date":2757,"open":2758,"high":2759,"low":2368,"close":2368,"change":2760,"percent_change":1936,"volume":2761,"transactions":9,"vwap":2368},"2025-05-27",45.16,46.9,-2.17,42500,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":222,"percent_change":1824,"volume":2767,"transactions":9,"vwap":2766},"2025-05-23",43.83,45.83,44.83,17500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":886,"percent_change":2503,"volume":1137,"transactions":9,"vwap":2773},"2025-05-22",44.4,45.94,44.09,44.78,{"date":2775,"open":2776,"high":2777,"low":2716,"close":2701,"change":1613,"percent_change":1742,"volume":2778,"transactions":9,"vwap":2701},"2025-05-21",44.92,46.92,22300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":860,"volume":2670,"transactions":9,"vwap":2784},"2025-05-20",46.029999,47.38,44.88,45.45,-0.89,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":665,"percent_change":22,"volume":768,"transactions":9,"vwap":2791},"2025-05-19",44.8,46.77,43.09,46.34,{"date":2793,"open":2794,"high":2794,"low":2651,"close":2795,"change":2796,"percent_change":74,"volume":1744,"transactions":9,"vwap":2795},"2025-05-16",46.39,45.75,-0.5,{"date":2798,"open":2799,"high":2782,"low":2800,"close":2801,"change":2802,"percent_change":373,"volume":2803,"transactions":9,"vwap":2801},"2025-05-15",45.68,45.14,46.25,0.14,32200,{"date":2805,"open":2806,"high":2638,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":1825,"transactions":9,"vwap":2807},"2025-05-14",42.78,46.11,4.13,9.84,{"date":2811,"open":2547,"high":2812,"low":2440,"close":2499,"change":2813,"percent_change":2814,"volume":2257,"transactions":9,"vwap":2499},"2025-05-13",46.52,-3.69,-8.08,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":666,"percent_change":2820,"volume":768,"transactions":9,"vwap":2819},"2025-05-12",46.88,44.72,45.67,1.69,{"date":2822,"open":2533,"high":2823,"low":2824,"close":2823,"change":1695,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-09",44.91,41.56,6.27,26700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2549,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2549},"2025-05-08",42.099998,43.86,38.46,-0.15,-0.35,29400,{"date":2836,"open":2837,"high":2783,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-07",43.99,41.23,42.41,-1.58,-3.59,24500,{"date":2844,"open":2651,"high":2558,"low":2717,"close":2837,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2837},"2025-05-06",-1.68,-3.68,20500,{"date":2849,"open":2588,"high":2850,"low":2783,"close":2819,"change":2851,"percent_change":1549,"volume":2852,"transactions":9,"vwap":2819},"2025-05-05",47.93,-1.6,23300,{"date":2854,"open":2855,"high":2856,"low":2788,"close":2856,"change":2358,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-02",45.15,47.27,7.53,47100,{"date":2860,"open":2861,"high":2862,"low":2534,"close":2863,"change":2290,"percent_change":1405,"volume":2748,"transactions":9,"vwap":2863},"2025-05-01",44.66,45.85,43.96,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2867,"change":2869,"percent_change":323,"volume":2870,"transactions":9,"vwap":2867},"2025-04-30",43.71,44.62,42.5,-0.58,25300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":628,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-29",43.35,45.38,41.21,45.2,2.87,19600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":143,"percent_change":39,"volume":2885,"transactions":9,"vwap":2884},"2025-04-28",43.25,44.89,42.57,43.94,23600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":262,"percent_change":2892,"volume":2847,"transactions":9,"vwap":2891},"2025-04-25",44.7,45.99,43.18,43.62,-3.56,{"date":2894,"open":2895,"high":2896,"low":2723,"close":2701,"change":775,"percent_change":1589,"volume":1874,"transactions":9,"vwap":2701},"2025-04-24",45.79,46.8,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1640,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-04-23",47.42,47.91,44.76,45.13,-1.91,36000,{"date":181,"open":2906,"high":2907,"low":2908,"close":2907,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2907},42.14,46.0099983,40.59,3.87,9.18,46500]