[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CECO":3,"homepage-market-summary":31,"stock-historical-CECO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CECO","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},"Ceco Environmental Corp","Nasdaq",null,"INDUSTRIAL & COMMERCIAL FANS & BLOWERS & AIR PURIFYING EQUIP","CECO Environmental Corp is an industrial company, serving industrial air, industrial water, and energy transition markets. It offers various engineered and configured products and solutions, including dampers and diverters, selective catalytic reduction systems, severe-service and industrial cyclones, dust collectors, thermal oxidizers, filtration systems, wet and dry scrubbers, water treatment packages, industrial silencers, etc. These products are offered through brands like Western Airducts, WK, Wakefield Acoustics, Transcend, Verantis, and others. The company's reportable segments are: Engineered Systems, which derive maximum revenue, and Industrial Process Solutions. Geographically, it derives key revenue from the U.S., followed by the Netherlands, the UK, China, and other markets.","1,540","Addison, TX",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},73.66,73.68,75.23,73.55,71.87,1.79,2.49,747855.741632,14127,74.4699,101.24,42.82,658293.98587346,52.8,9790,{"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},18.049999,571929,208754196.468365,292.43,"2025-04-22",[183,184,194,204,215,226,237,248,259,270,281,291,301,312,323,334,344,355,366,377,388,399,410,421,432,443,453,463,473,484,494,504,515,525,535,546,557,568,579,590,600,611,621,630,641,650,661,672,682,691,702,712,722,733,743,752,761,770,779,788,797,806,813,822,830,839,846,854,863,872,880,888,897,906,915,924,931,937,946,953,961,969,974,982,990,997,1006,1013,1022,1030,1039,1048,1057,1064,1072,1081,1089,1097,1106,1115,1121,1128,1135,1143,1150,1157,1166,1175,1184,1192,1201,1209,1217,1226,1235,1244,1252,1259,1267,1276,1285,1294,1302,1311,1319,1328,1335,1344,1351,1360,1367,1375,1384,1390,1399,1407,1414,1423,1432,1439,1447,1456,1465,1472,1481,1488,1497,1504,1512,1519,1527,1536,1544,1552,1559,1567,1575,1583,1592,1599,1607,1616,1622,1631,1637,1646,1653,1661,1668,1675,1684,1691,1697,1706,1715,1721,1729,1738,1745,1753,1761,1769,1777,1785,1791,1799,1805,1812,1821,1827,1834,1840,1848,1855,1862,1869,1876,1885,1890,1898,1903,1908,1915,1920,1927,1936,1945,1952,1959,1967,1975,1982,1989,1995,2002,2010,2016,2024,2032,2040,2048,2056,2064,2072,2079,2087,2094,2102,2109,2116,2124,2131,2139,2147,2155,2163,2169,2175,2182,2188,2195,2204,2212,2219,2226,2233,2239,2246,2252,2260,2268,2275,2282,2291,2299,2305,2313,2317,2324,2330,2337,2343,2349,2356,2363,2370,2378,2387,2394,2401,2409,2417,2423,2430,2438,2445,2454,2462,2468,2474,2481,2489,2498,2506,2514,2521,2528,2537,2545,2552,2559,2564,2571,2577,2584,2592,2600,2608,2617,2624,2632,2640,2648,2655,2663,2670,2678,2686,2694,2703,2709,2717,2724,2732,2738,2747,2755,2760,2767,2773,2781,2788,2796,2804,2809,2816,2823,2830,2837,2843,2851,2857,2864,2871,2878,2883,2891,2899,2906,2914,2921,2929,2937,2941,2950,2958,2964,2969,2975,2983,2988,2995,3003,3011,3018,3025,3031,3039,3046,3055,3064,3073,3081,3089,3095],{"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",69.5,72.63,68.24,2.23,3.2,467120.458544,10983,71.2228,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",71.47,69.38,69.64,-0.96,-1.36,536679.08717,10427,69.9033,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",73,73.555,70.44,70.6,-1.66,-2.3,546713.632936,11353,71.2284,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",72.4,73.99,71.62,72.26,-1.24,-1.69,399868.710802,9490,72.5802,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",73.95,74.43,72.34,73.5,0.64,0.88,565616.560383,14359,73.6203,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",73.64,74.1364,70.505,72.86,-2.125,-2.83,642293.510626,12071,72.3227,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",73.13,75.08,71.67,74.985,1.275,1.73,575446.37192,10649,73.9893,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",72.07,74.65,70.8,73.71,2.18,3.05,651143.67522,11474,73.7461,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",71,72.55,69.39,71.53,2.05,2.95,973083.829917,16026,71.2489,{"date":282,"open":272,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",71.81,69.23,69.48,-1.35,-1.91,1109904.977762,13396,69.9119,{"date":292,"open":293,"high":218,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",72.95,70.355,70.83,1.41,2.03,735992.760098,13653,71.1676,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",68.5,70.54,67.29,69.42,1.96,2.91,1001029.422483,16488,69.4507,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",71.73,71.8,67.27,67.46,-3.21,-4.54,929481.553079,18361,68.3293,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",74.34,75.75,70.575,70.67,-7.67,-9.79,1190662.550159,22134,72.7954,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":277,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",77.51,79.78,77.34,78.34,3.91,680951.333247,16071,78.5541,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",76.48,77.5137,74.84,75.39,-2.91,-3.72,500833.012211,10803,75.8592,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",78.5,79.91,77.04,78.3,-0.83,-1.05,624382.20212,13232,78.209,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",74.19,80.98,73.91,79.13,5.03,6.79,641636.970692,15090,79.1055,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",74.24,77.54,74,74.1,-0.25,-0.34,601173.67088,12500,74.8801,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",71.82,74.4,68.84,74.35,3.24,4.56,770581.044091,12731,73.2189,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",70.61,72.88,69.73,71.11,0.56,0.79,683760.757232,14051,71.3175,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",70.53,71.535,68.85,70.55,-0.65,-0.91,753097.700551,11774,70.5711,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",70.14,72.1156,69.3538,71.2,1.53,2.2,712907.505175,11049,71.0232,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",71.75,72.19,69.24,69.67,-2.47,-3.42,414352.958046,10667,70.0832,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",70.52,73.385,72.14,1.81,2.57,430693.685126,10708,72.3442,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":108,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",70.63,71.34,69.01,70.33,0.09,392589.714882,11087,69.9433,{"date":464,"open":465,"high":239,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",72.9,70.075,70.27,-1.03,-1.44,632380.182911,14769,71.0587,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",71.43,72.28,69.34,71.3,-0.22,-0.31,775993.177419,15135,71.0802,{"date":485,"open":486,"high":487,"low":304,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",74.45,75.2258,71.52,-1.48,-2.03,615145.584877,13842,71.6674,{"date":495,"open":496,"high":497,"low":498,"close":206,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",74.56,75.36,71.84,-2.22,-2.95,670564.288365,13126,73.1087,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",77.15,78.56,71.76,75.22,-1.33,-1.74,782537.351564,17097,74.146,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",83.38,76.33,76.55,-7.6,-9.03,691143.128514,16931,78.1183,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":395,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",79.9,84.77,79.86,84.15,5.73,1124326.437802,18868,83.426,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",77.1,79.67,76,79.59,2.77,3.61,571928.822509,14355,78.6787,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",77.81,80.005,76.24,76.82,0.99,1.31,926239.691493,16055,77.4282,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",77.18,79.94,74.83,75.83,1.86,2.51,1586138.881722,23887,76.8281,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",70.285,74.305,67.2,73.97,3.59,5.1,1168403.592306,21943,72.5961,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",68.195,73.675,66,70.38,-0.54,-0.76,1421311.362745,27406,70.2406,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":89,"volume":597,"transactions":598,"vwap":599},"2026-08-07",70.4,71.6499,68.17,70.92,2.31,1836514.074699,28466,70.4758,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",67.86,69.94,66.02,68.61,-0.51,-0.74,541062.322023,13100,68.6725,{"date":612,"open":592,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",71.6,68.74,69.12,-1.15,-1.64,579456.211115,12823,69.8286,{"date":622,"open":623,"high":624,"low":623,"close":467,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",68.18,71.5,1.94,2.84,1388139.517434,22665,70.7668,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",64.6,68.56,64.4,68.33,2.44,3.7,609807.957933,14331,67.8057,{"date":642,"open":305,"high":643,"low":644,"close":645,"change":153,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",70.28,65.37,65.89,0.53,671017.26102,15554,66.6529,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",64.28,66.2999,62.54,65.54,5.72,9.56,1343202.286184,25295,64.8654,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",67.38,67.85,59.45,59.82,-7.66,-11.35,2456570.055868,38398,61.6215,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",71.96,66.37,67.48,-6.29,-8.53,1314915.893595,23858,67.7918,{"date":683,"open":326,"high":684,"low":209,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",76.695,73.77,-1.86,-2.46,1148649.015473,22918,72.6322,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",79.31,80.22,74.32,75.63,-3.96,-4.98,1019700.680788,17111,76.3683,{"date":703,"open":704,"high":705,"low":706,"close":540,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",81.36,82.7,79.37,-2.23,-2.73,618661.593401,12144,80.254,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",80.62,84.26,81.82,-0.27,-0.33,563462.179308,12912,82.2171,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",81.55,83.58,80.08,82.09,3.21,4.07,934555.179324,14255,81.9381,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":362,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",81,81.845,78.73,78.88,-1.31,499416.340989,12207,79.69,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",78.28,82.34,77.97,79.93,-0.37,-0.46,692200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",79.19,81.79,78.010002,80.3,-0.21,-0.26,627300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",82.14,84.38,79.21,80.51,-2.34,-2.82,428000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",85,85.73,82.32,82.85,0.95,1.16,517700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",82.27,84.56,81.33,81.9,-1.73,-2.07,600600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",83.88,84.99,82.91,83.63,-0.69,-0.82,707300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",85.54,87.61,82.07,84.32,4.79,6.02,784900,{"date":807,"open":357,"high":808,"low":809,"close":810,"change":811,"percent_change":233,"volume":812,"transactions":9,"vwap":810},"2026-07-08",80.24,77.11,79.53,0.69,774400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",79.2,80.67,75.76,78.84,-1.84,-2.28,719200,{"date":823,"open":824,"high":825,"low":815,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",83.31,85.51,80.68,-1.47,-1.79,965200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",85.55,86.56,78.72,82.15,-3.4,-3.97,1137800,{"date":840,"open":841,"high":842,"low":772,"close":832,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":832},"2026-07-01",89.22,89.53,-5.19,-5.72,658800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":160,"volume":853,"transactions":9,"vwap":851},"2026-06-30",90.85,91.76,87.78,90.74,0.67,721800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",90.47,92.23,87.72,90.07,-1.8,-1.96,700800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",94.089996,94.25,91.27,91.87,-3.22,-3.39,1877000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":480,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-25",96.65,99.9,94.5,95.089996,-0.32,615800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":739,"volume":887,"transactions":9,"vwap":885},"2026-06-24",97.27,97.78,94.15,95.4,-1.27,1076000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",96.42,99.2,95,96.67,-3,-3.01,674200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",97.88,100,96.98,99.67,1.27,1.29,942000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",95.040001,99.23,92.85,98.4,3.94,4.17,777200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",93.33,94.97,90.83,94.46,1.91,2.06,657100,{"date":925,"open":892,"high":926,"low":927,"close":928,"change":687,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-16",96.61,92.37,92.55,-2.59,576200,{"date":932,"open":933,"high":900,"low":934,"close":935,"change":785,"percent_change":828,"volume":936,"transactions":9,"vwap":935},"2026-06-15",96.27,94.7,95.010002,851200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",97.53,100.56,95.68,96.74,0.33,0.34,693800,{"date":947,"open":948,"high":899,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",93.76,96.41,4.12,4.46,814200,{"date":954,"open":955,"high":26,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",94.85,92.12,92.29,-3.16,-3.31,1393800,{"date":962,"open":963,"high":941,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",86.64,83.54,95.45,14.92,18.53,1582800,{"date":970,"open":693,"high":971,"low":357,"close":124,"change":564,"percent_change":972,"volume":973,"transactions":9,"vwap":124},"2026-06-08",81.64,3.22,764800,{"date":975,"open":976,"high":735,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",79.35,77.080002,78.019997,-3.08,-3.8,1000300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":276,"volume":989,"transactions":9,"vwap":987},"2026-06-04",80.57,82.77,79.050003,81.099998,1.63,1535200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":47,"percent_change":903,"volume":996,"transactions":9,"vwap":995},"2026-06-03",77.93,80.99,77.2,79.47,755400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",79.87,84.84,77.9,78.47,-0.56,-0.71,1205400,{"date":1007,"open":509,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":531,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",79.74,74.099998,79.029999,4.28,1620800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",82.72,83.080002,73.14,74.75,-8.56,-10.27,2196500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":824,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":824},"2026-05-28",85.63,86.010002,77.5,-3.64,-4.19,2171800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",90.76,92,86.25,86.95,-2.92,-3.25,679800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",84.050003,90.42,83.24,89.87,8.16,9.99,1198300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",81.87,82.24,80.26,81.71,1.03,1.28,592500,{"date":1058,"open":735,"high":1059,"low":1060,"close":826,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":826},"2026-05-21",82,79.23,-0.61,-0.75,409900,{"date":1065,"open":560,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",82.22,77.75,81.29,2.97,3.79,590900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",78,78.7,73.62,78.32,-1.12,-1.41,902000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":785,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",82.2,82.43,78.65,79.44,-1.4,694200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",83.99,80.5,80.84,-5.24,-6.09,433700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",83.22,86.45,82.64,86.080002,2.94,3.54,670400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",81.98,84.43,79.15,83.14,2.69,3.34,716300,{"date":1116,"open":714,"high":1117,"low":756,"close":1118,"change":362,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-12",80.92,80.45,-1.29,506100,{"date":1122,"open":1059,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":384,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",84.28,81.37,81.5,-0.28,701100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":128,"percent_change":54,"volume":1134,"transactions":9,"vwap":1133},"2026-05-08",82.71,83.61,80.33,81.78,650900,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",87.47,80.34,81.38,-4.87,-5.65,888700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1034,"change":1148,"percent_change":511,"volume":1149,"transactions":9,"vwap":1034},"2026-05-06",89.13,90.25,85.099998,-1.53,1102800,{"date":1151,"open":1152,"high":1153,"low":1152,"close":850,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":850},"2026-05-05",79.059998,88.24,9.61,12.29,1706700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",77.82,78.59,74.36,78.17,3.87,5.21,1799200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",74.23,75.099998,72.67,74.3,0.16,0.22,500100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",72.97,75.2,72.91,74.14,1.66,2.29,686400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",75.93,71.71,72.48,-1.81,-2.44,957500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",67.74,75.49,63.52,74.29,9.37,14.43,2692100,{"date":1202,"open":1203,"high":572,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",65.73,64.21,64.92,0.03,0.05,650800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":459,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-24",64.87,65.72,64.07,64.89,0.14,404700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-23",64.5,65.12,63.15,64.8,0.97,1.52,430100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",62.7,64.25,62.099998,63.83,2.36,3.84,528700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",65.25,66.17,61.029999,61.47,-3.6,-5.53,330100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":480,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",65.27,65.94,64.3,65.07,-0.2,311100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1246,"change":1055,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1246},"2026-04-17",65.28,66.82,65.099998,2,255700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":74,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",64.49,65.43,63.29,63.99,-0.7,272100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-15",65.67,65.74,63.13,64.69,-1.38,-2.09,270200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-14",67.010002,67.68,65.55,66.07,-0.79,-1.18,371400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",63.74,67.19,63.51,66.86,2.62,4.08,463300,{"date":1295,"open":1296,"high":1297,"low":1231,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",65.14,65.62,64.24,-0.78,-1.2,366800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",62.63,65.41,62.49,65.019997,2.41,3.85,329800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":637,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-08",62.2,63.71,61.72,62.61,6.28,616500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",59.73,60.56,58.52,58.91,-1.43,-2.37,437900,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":819,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-06",62.82,59.72,60.34,-2.96,463900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",60.049999,62.4,59.79,62.18,0.68,1.11,306000,{"date":1345,"open":1346,"high":654,"low":1347,"close":1348,"change":1349,"percent_change":972,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",60.69,60.6,61.5,1.92,392400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",57.5,59.76,57.28,59.58,2.56,4.49,722700,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",61.44,57.02,-3.93,-6.45,577500,{"date":1368,"open":1369,"high":654,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-27",60.71,60.39,60.95,-0.14,-0.23,805500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",61.13,61.49,60.0099983,61.09,-0.99,-1.59,527600,{"date":1385,"open":129,"high":1386,"low":1378,"close":1387,"change":1388,"percent_change":108,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",64.26,62.080002,0.04,729500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",57.73,62.39,56.89,62.040001,3.63,6.21,714700,{"date":1400,"open":1401,"high":665,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",57.33,56.69,58.41,3.13,5.66,408700,{"date":1408,"open":1394,"high":1409,"low":1410,"close":1411,"change":687,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-20",57.51,54.7,55.28,-4.26,904600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",55.46,58.060001,55.049999,57.74,1.46,2.59,570000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",58.7,59.54,56.16,56.28,-2.52,-4.29,637300,{"date":1433,"open":1434,"high":1324,"low":1435,"close":1436,"change":1437,"percent_change":266,"volume":1438,"transactions":9,"vwap":1436},"2026-03-17",57.48,56.23,58.8,1.74,658500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1357,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",55.53,57.34,54.53,57.060001,4.7,674700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",54.73,55.94,53.76,54.5,0.21,0.39,688900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-12",56.71,57.65,54,54.29,-0.6,-1.09,627700,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":103,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",53.6,55.48,54.89,0.55,499200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-10",51.89,55.67,51.38,54.34,2.96,5.76,811900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1476,"change":616,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1476},"2026-03-09",51.46,52.5,50.099998,-2.19,734200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",53.0099983,53.47,51.92,52.53,-2.02,-3.7,837100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":199,"percent_change":785,"volume":1503,"transactions":9,"vwap":1502},"2026-03-05",54.65,55.77,53.23,54.55,694100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":83,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-04",54.17,56.78,53.54,55.51,2.47,820200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1506,"change":1027,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2026-03-03",56,56.33,53.95,-6.3,1174400,{"date":1520,"open":1521,"high":1522,"low":1392,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",59.96,61.07,57.81,-2.64,-4.37,1080700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",62.25,62.43,59.23,60.45,-2.87,-4.53,927000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":211,"volume":1543,"transactions":9,"vwap":1541},"2026-02-26",64.47,66.46,62.11,63.32,-1.49,1657300,{"date":1545,"open":1546,"high":583,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-25",60.48,58.85,64.81,4.81,8.02,2184800,{"date":1553,"open":231,"high":231,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-24",59.66,60,-17.68,-22.76,3104900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1087,"volume":1566,"transactions":9,"vwap":1564},"2026-02-23",77.94,78.9,76.16,77.68,-1.1,392800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":811,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",78.15,80.35,76.97,78.78,0.54,328300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":479,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",78.12,79.07,77.25,78.24,-0.17,338800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",79.040001,81.72,78.13,78.41,-0.52,-0.66,279700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":758,"percent_change":717,"volume":1598,"transactions":9,"vwap":1597},"2026-02-17",79.12,79.96,75.45,78.93,535500,{"date":1600,"open":509,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-13",79.17,74.59,79.14,4.02,5.35,302100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-12",76.94,77.58,72.040001,75.12,-1.06,-1.39,378100,{"date":1617,"open":561,"high":809,"low":1618,"close":1619,"change":1112,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-11",72.11,76.18,3.66,293800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",73.75,75.65,72.3,73.49,-0.29,-0.39,297000,{"date":1632,"open":242,"high":1633,"low":1626,"close":1634,"change":296,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-09",75.21,73.78,1.95,213500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",69.17,73.37,68.9,72.37,4.31,6.33,227500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1282,"percent_change":616,"volume":1652,"transactions":9,"vwap":1651},"2026-02-05",68.38,70.98,67.47,68.059998,315000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":414,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":414},"2026-02-04",71.36,72.23,66.18,-2.01,-2.84,415400,{"date":1662,"open":1663,"high":595,"low":1664,"close":1665,"change":1666,"percent_change":1604,"volume":1667,"transactions":9,"vwap":1665},"2026-02-03",69.51,68.53,70.86,2.74,230900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":811,"percent_change":90,"volume":1674,"transactions":9,"vwap":1673},"2026-02-02",66.8,69.16,66.66,68.12,348400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-30",69.21,70.48,66.94,67.43,-2.7,-3.85,280400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1470,"percent_change":406,"volume":1690,"transactions":9,"vwap":1689},"2026-01-29",70.040001,71.66,69.36,70.13,227800,{"date":1692,"open":1665,"high":1693,"low":1694,"close":1695,"change":469,"percent_change":490,"volume":1696,"transactions":9,"vwap":1695},"2026-01-28",71.42,68.44,69.58,439400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-27",70.74,71.69,69.88,71.019997,0.8,1.14,194500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",68.45,70.23,67.51,70.22,1.78,2.6,199200,{"date":1716,"open":1717,"high":1718,"low":1670,"close":1694,"change":1719,"percent_change":944,"volume":1720,"transactions":9,"vwap":1694},"2026-01-23",68.099998,68.65,0.23,270400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":988,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-22",66.9,68.78,66.15,68.21,2.45,273600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",66.5,67.3,65.87,66.58,0.41,0.62,258800,{"date":1739,"open":1733,"high":1740,"low":1741,"close":1238,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1238},"2026-01-20",67.15,65.51,-0.87,-1.3,191300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":233,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-16",66.19,67.88,65,67.040001,1.33,268900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":852,"volume":1760,"transactions":9,"vwap":1758},"2026-01-15",66.39,67.25,65.46,66.16,0.44,281200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1212,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1212},"2026-01-14",63.53,66.029999,63.45,1.55,2.42,240300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":143,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-13",64.16,64.9,63.48,64.17,0.5,202000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":276,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-12",61.79,64.64,61.61,63.85,3.32,123700,{"date":1786,"open":1787,"high":1230,"low":1788,"close":1789,"change":103,"percent_change":1181,"volume":1790,"transactions":9,"vwap":1789},"2026-01-09",61.12,60.67,61.8,162700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1349,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-08",59.35,60.92,58.36,60.79,3.26,174200,{"date":1800,"open":1354,"high":1801,"low":1323,"close":1802,"change":1803,"percent_change":1004,"volume":1804,"transactions":9,"vwap":1802},"2026-01-07",59.88,58.87,-0.42,191100,{"date":1806,"open":1807,"high":1779,"low":1808,"close":1809,"change":244,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-06",61.75,57.91,59.29,-4.56,315800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-05",60.16,63.46,60.14,62.12,2.33,3.9,348800,{"date":1822,"open":1555,"high":1370,"low":1823,"close":1339,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1339},"2026-01-02",59.15,-0.06,-0.1,184500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":479,"percent_change":749,"volume":1833,"transactions":9,"vwap":1832},"2025-12-31",60.24,60.49,59.71,59.85,266600,{"date":1835,"open":1836,"high":1522,"low":1837,"close":1838,"change":417,"percent_change":1542,"volume":1839,"transactions":9,"vwap":1838},"2025-12-30",60.96,60.060001,60.07,131600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1265,"volume":1847,"transactions":9,"vwap":1845},"2025-12-29",61.21,62,60.3,60.98,-0.43,159600,{"date":1849,"open":1393,"high":1850,"low":1851,"close":1852,"change":1565,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-26",62.97,61.36,61.41,-1.76,185900,{"date":1856,"open":1851,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":266,"volume":1861,"transactions":9,"vwap":1859},"2025-12-24",62.8,60.64,62.51,1.85,244500,{"date":1863,"open":1864,"high":1240,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-23",60.2,60.66,0.37,0.61,165400,{"date":1870,"open":1871,"high":1787,"low":1872,"close":1873,"change":1874,"percent_change":1112,"volume":1875,"transactions":9,"vwap":1873},"2025-12-22",59.31,58.76,60.29,1.58,218600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-19",58.33,59.59,58.32,58.71,-0.09,-0.15,434600,{"date":1886,"open":1442,"high":1887,"low":1888,"close":1436,"change":189,"percent_change":912,"volume":1889,"transactions":9,"vwap":1436},"2025-12-18",59.02,56.88,297700,{"date":1891,"open":1858,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",61.18,56.3,56.57,-4.32,-7.09,375100,{"date":1899,"open":1348,"high":1900,"low":1346,"close":1901,"change":878,"percent_change":1589,"volume":1902,"transactions":9,"vwap":1901},"2025-12-16",63.98,60.89,724200,{"date":1904,"open":1905,"high":1906,"low":1788,"close":1842,"change":123,"percent_change":1735,"volume":1907,"transactions":9,"vwap":1842},"2025-12-15",61.95,63.77,597300,{"date":1909,"open":1901,"high":1910,"low":1911,"close":1836,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1836},"2025-12-12",61.45,59.84,0.07,0.11,282700,{"date":1916,"open":1808,"high":1917,"low":1918,"close":1901,"change":1713,"percent_change":951,"volume":1919,"transactions":9,"vwap":1901},"2025-12-11",61.29,57.22,268800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":128,"percent_change":811,"volume":1926,"transactions":9,"vwap":1925},"2025-12-10",57.63,60.029999,56.7,58.29,449800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-09",55.76,58.56,55.0099983,57.89,1.9,3.39,335400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-08",55.12,56.029999,54.27,55.99,1.06,1.93,190500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":794,"percent_change":221,"volume":1951,"transactions":9,"vwap":1950},"2025-12-05",55.24,55.82,54.58,54.93,241200,{"date":1953,"open":1460,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":922,"volume":1958,"transactions":9,"vwap":1956},"2025-12-04",56.6,53.72,55.62,1.12,311900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1452,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1452},"2025-12-03",52.52,54.67,51,2.22,4.25,282200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":811,"volume":1974,"transactions":9,"vwap":1972},"2025-12-02",52.4,53.67,52.0099983,52.28,0.36,163600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1492,"change":1373,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1492},"2025-12-01",51.060001,52.59,50.59,-0.44,177800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1719,"percent_change":1759,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",51.82,52.47,51.72,52.15,103400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1492,"change":1735,"percent_change":1703,"volume":1994,"transactions":9,"vwap":1492},"2025-11-26",51.68,52.09,51.37,221800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1912,"percent_change":1215,"volume":2001,"transactions":9,"vwap":2000},"2025-11-25",51.62,51.69,50.27,51.51,203700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":903,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-24",50.25,52.02,49.41,51.44,2.53,247100,{"date":2011,"open":2012,"high":1963,"low":2013,"close":2014,"change":1775,"percent_change":103,"volume":2015,"transactions":9,"vwap":2014},"2025-11-21",49.69,49.099998,50.17,462800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":74,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-20",51.99,53.11,49.17,49.67,-2.13,557000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":428,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-19",48.8,51.5,48.51,50.75,4.53,327400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1342,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-18",47.029999,48.81,45.81,48.55,2.34,489700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1174,"transactions":9,"vwap":2045},"2025-11-17",49.72,50.3,47.099998,47.44,-2.05,-4.14,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1173,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-14",48.39,49.7,47.91,49.49,0.45,383200,{"date":2057,"open":1997,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-13",51.75,49.0099983,49.27,-2.61,-5.03,339000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1241,"volume":2071,"transactions":9,"vwap":2069},"2025-11-12",53.97,54.16,51.71,51.88,-1.94,387600,{"date":2073,"open":1460,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1265,"volume":2078,"transactions":9,"vwap":2076},"2025-11-11",54.41,52.96,53.82,-0.38,232600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":68,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-10",53.52,55.26,53.19,54.2,1.69,271500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":878,"percent_change":1462,"volume":2093,"transactions":9,"vwap":2092},"2025-11-07",52.54,53.66,51.2,53.3,276000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":870,"volume":2101,"transactions":9,"vwap":2099},"2025-11-06",55.58,55.92,53.42,53.62,-1.88,354800,{"date":2103,"open":1970,"high":2104,"low":1508,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-05",56.19,55.5,1.87,3.49,666100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":988,"percent_change":1404,"volume":2115,"transactions":9,"vwap":2114},"2025-11-04",51.080002,54.060001,50.56,53.63,596000,{"date":2117,"open":2118,"high":1969,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-03",49.11,48.12,52,3.11,6.36,491300,{"date":2125,"open":2126,"high":2042,"low":2127,"close":2128,"change":2129,"percent_change":307,"volume":2130,"transactions":9,"vwap":2128},"2025-10-31",48.099998,47.64,48.89,0.94,466800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1882,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-30",47.59,48.61,47.080002,47.95,-0.19,616900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":750,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-29",48.49,51.73,47.11,48.040001,-0.95,1071400,{"date":2148,"open":2149,"high":2150,"low":27,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-28",43.81,51.78,48.5,-4.86,-9.11,2026600,{"date":2156,"open":1484,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-27",53.51,50.85,53.36,1.2,2.3,749400,{"date":2164,"open":2058,"high":2165,"low":1977,"close":2166,"change":553,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-24",52.72,52.16,2.58,394200,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2158,"change":1860,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2158},"2025-10-23",49.080002,51.48,3.78,512800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1325,"percent_change":1659,"volume":2181,"transactions":9,"vwap":2180},"2025-10-22",50.46,50.95,48.11,49,583400,{"date":2183,"open":2004,"high":2184,"low":2185,"close":2186,"change":1173,"percent_change":1759,"volume":2187,"transactions":9,"vwap":2186},"2025-10-21",51.25,49.56,50.43,375300,{"date":2189,"open":2043,"high":2190,"low":2191,"close":2192,"change":1751,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-20",50.47,49.24,50.21,2.72,313700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-17",50.26,50.66,48.31,48.88,-2.04,-4.01,299700,{"date":2205,"open":2206,"high":2207,"low":2158,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-16",52.69,53.27,50.92,-1.61,-3.06,494200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":1493,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1493},"2025-10-15",48.19,52.68,4.67,9.76,847300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1590,"percent_change":200,"volume":2225,"transactions":9,"vwap":2224},"2025-10-14",47.71,49.02,47.28,47.86,966800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1743,"percent_change":2061,"volume":2232,"transactions":9,"vwap":2231},"2025-10-13",50.78,51.35,48.029999,48.52,584200,{"date":2234,"open":2235,"high":1483,"low":2236,"close":2237,"change":2137,"percent_change":2077,"volume":2238,"transactions":9,"vwap":2237},"2025-10-10",49.94,49.31,49.82,542600,{"date":2240,"open":2241,"high":1972,"low":2242,"close":2243,"change":1494,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-09",52.029999,49.92,50.0099983,-3.88,282300,{"date":2247,"open":2027,"high":1961,"low":2248,"close":2241,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2241},"2025-10-08",50.67,1.04,2.04,489200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":837,"volume":2259,"transactions":9,"vwap":2257},"2025-10-07",53,53.88,50.6,50.99,-2.11,534700,{"date":2261,"open":2262,"high":2263,"low":2043,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-06",50.76,53.39,53.099998,2.82,5.61,437100,{"date":2269,"open":2270,"high":1991,"low":2051,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-03",51.49,50.28,-1.21,-2.35,419800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2270,"change":1803,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2270},"2025-10-02",52.12,52.78,50.81,-0.81,390200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-01",50.45,52.65,50.07,51.91,0.71,1.39,610200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2091,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2091},"2025-09-30",50.19,51.64,49.79,0.92,1.83,939600,{"date":2300,"open":2235,"high":2301,"low":2302,"close":2271,"change":90,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2271},"2025-09-29",50.55,49.44,2.07,618700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1980,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-26",49.66,49.98,48.41,49.26,-0.89,569600,{"date":2314,"open":2171,"high":2315,"low":2231,"close":2051,"change":2137,"percent_change":2077,"volume":2316,"transactions":9,"vwap":2051},"2025-09-25",49.89,759200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2315,"change":2322,"percent_change":707,"volume":2323,"transactions":9,"vwap":2315},"2025-09-24",50.91,51.63,49.73,-1.14,392300,{"date":2325,"open":2326,"high":2142,"low":2327,"close":2328,"change":1775,"percent_change":552,"volume":2329,"transactions":9,"vwap":2328},"2025-09-23",50.02,49.77,51.029999,514100,{"date":2331,"open":2128,"high":2029,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-22",48.15,50.53,1.64,3.35,426200,{"date":2338,"open":2111,"high":1476,"low":2339,"close":2128,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2128},"2025-09-19",48.73,-2.26,-4.42,1728700,{"date":2344,"open":2013,"high":2345,"low":2035,"close":2346,"change":2347,"percent_change":1011,"volume":2348,"transactions":9,"vwap":2346},"2025-09-18",52.049999,51.15,2.1,535200,{"date":2350,"open":2190,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":869,"volume":2355,"transactions":9,"vwap":2353},"2025-09-17",52.46,48.77,49.049999,-1.63,985900,{"date":2357,"open":2020,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1666,"volume":2362,"transactions":9,"vwap":2360},"2025-09-16",50.97,48.09,50.68,1.35,505400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2160,"percent_change":22,"volume":2369,"transactions":9,"vwap":2368},"2025-09-15",48.02,50.41,47.63,49.33,434400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":552,"volume":2377,"transactions":9,"vwap":2375},"2025-09-12",47.58,48.45,47.12,48.13,0.47,385700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-11",47.52,48.4,47.33,47.66,0.51,1.08,220900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":2106,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-10",45.95,47.15,45.51,4.13,472100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1172,"percent_change":153,"volume":2400,"transactions":9,"vwap":2399},"2025-09-09",45.029999,45.57,44.22,45.28,726300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2046,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-08",47.5,47.96,45,45.12,-4.35,468100,{"date":2410,"open":2180,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-05",50,46.17,47.17,-1.6,-3.28,620200,{"date":2418,"open":2419,"high":2302,"low":2420,"close":2352,"change":2038,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2352},"2025-09-04",46.77,46.6,5.04,500900,{"date":2424,"open":2425,"high":2223,"low":2426,"close":2427,"change":2428,"percent_change":1257,"volume":2429,"transactions":9,"vwap":2427},"2025-09-03",45.7,45.48,46.43,0.91,522000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1883,"volume":2437,"transactions":9,"vwap":2435},"2025-09-02",44.31,46.98,43.9,45.52,-0.07,941000,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":1565,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-29",46.54,42.78,45.59,-2.36,709200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-28",46.89,47.46,46.63,46.69,-0.11,-0.24,459100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1119,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-27",47.76,48.049999,46.44,46.8,-2.68,389800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2359,"change":1470,"percent_change":777,"volume":2467,"transactions":9,"vwap":2359},"2025-08-26",47.87,48.59,47.49,360100,{"date":2469,"open":2136,"high":2404,"low":2470,"close":2471,"change":1980,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-25",45.24,47.54,-0.92,150800,{"date":2475,"open":2476,"high":2199,"low":2477,"close":2478,"change":2289,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-22",46.75,46.24,47.98,2.98,276900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":266,"volume":2488,"transactions":9,"vwap":2486},"2025-08-21",45.67,46.73,44.94,46.59,1.38,261700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-20",44.54,45.3,43.82,45.21,0.48,1.07,254800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":837,"volume":2505,"transactions":9,"vwap":2503},"2025-08-19",46.39,46.56,44.43,44.73,-1.85,454700,{"date":2507,"open":2508,"high":2420,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-18",44.89,44.36,46.58,1.97,4.42,365300,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1882,"volume":2520,"transactions":9,"vwap":2518},"2025-08-15",44.71,43.71,44.61,-0.04,472600,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1087,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-14",45.8,44.6,44.65,-3.04,309200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-13",47.14,47.39,44.67,46.049999,-0.9,-1.92,497300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2008,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-12",44.56,47.4,43.97,46.95,5.7,348500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":54,"percent_change":1957,"volume":2551,"transactions":9,"vwap":2550},"2025-08-11",44.02,44.68,43.34,44.42,289100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1882,"percent_change":1250,"volume":2558,"transactions":9,"vwap":2557},"2025-08-08",44.21,44.5,42.9,43.93,415800,{"date":2560,"open":2483,"high":2036,"low":2561,"close":2547,"change":2562,"percent_change":318,"volume":2563,"transactions":9,"vwap":2547},"2025-08-07",43.060001,-1.46,492100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2426,"change":2569,"percent_change":759,"volume":2570,"transactions":9,"vwap":2426},"2025-08-06",45.42,45.77,44.57,-0.12,251100,{"date":2572,"open":2405,"high":2523,"low":2573,"close":2574,"change":2575,"percent_change":2085,"volume":2576,"transactions":9,"vwap":2574},"2025-08-05",43.66,45.6,0.76,482400,{"date":2578,"open":2579,"high":2567,"low":2580,"close":2581,"change":1628,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-04",45.14,43.4,44.84,-0.64,944300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":128,"volume":2591,"transactions":9,"vwap":2589},"2025-08-01",43.31,46.07,41.72,45.13,0.18,887900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1797,"volume":2599,"transactions":9,"vwap":2597},"2025-07-31",43.53,44.97,42.49,44.95,1.42,772700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2594,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2594},"2025-07-30",41.029999,43.8,40.41,3.18,7.88,1001100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-29",38.9,41.049999,37.15,40.35,5.64,16.25,1020000,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1719,"volume":2623,"transactions":9,"vwap":2621},"2025-07-28",34.85,33.82,34.71,0.08,435200,{"date":2625,"open":2626,"high":2619,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-25",33.92,33.09,34.63,0.75,2.21,203600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1388,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-24",33.64,34.080002,33.040001,33.88,0.12,148100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":255,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-23",32.47,34.049999,32.07,33.84,5.39,243600,{"date":2649,"open":2650,"high":2642,"low":2651,"close":2652,"change":405,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-22",31.54,31,32.11,1.77,271900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1079,"volume":2662,"transactions":9,"vwap":2660},"2025-07-21",32.029999,32.12,31.48,31.55,-0.45,123800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1206,"percent_change":459,"volume":2669,"transactions":9,"vwap":2668},"2025-07-18",32.21,32.44,31.98,32,192300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":233,"volume":2677,"transactions":9,"vwap":2675},"2025-07-17",31.71,32.23,30.77,31.97,0.28,277700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2334,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-16",30.32,31.84,29.84,31.69,5.46,279100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":480,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-15",30.63,31.02,30.02,30.049999,-1.02,132600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-14",30.51,30.79,30.14,30.36,-0.3,-0.98,133000,{"date":2704,"open":2705,"high":2706,"low":2680,"close":2707,"change":1825,"percent_change":718,"volume":2708,"transactions":9,"vwap":2707},"2025-07-11",30.59,30.91,30.66,154400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1589,"volume":2716,"transactions":9,"vwap":2714},"2025-07-10",30.74,31.37,29.71,30.76,-0.16,236800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":553,"percent_change":2512,"volume":2723,"transactions":9,"vwap":2722},"2025-07-09",29.83,31.12,29.68,30.92,283400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1462,"volume":2731,"transactions":9,"vwap":2729},"2025-07-08",29.92,30.17,29.49,29.61,-0.18,178100,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":758,"percent_change":1265,"volume":2737,"transactions":9,"vwap":2736},"2025-07-07",29.62,30.26,29.79,243200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-03",29.2,30.21,28.68,30,0.89,3.06,126400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1973,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-02",28.8,29.16,28.52,29.11,1.25,186900,{"date":2756,"open":2757,"high":2740,"low":2757,"close":2758,"change":1759,"percent_change":1766,"volume":2759,"transactions":9,"vwap":2758},"2025-07-01",28.26,28.75,334600,{"date":2761,"open":2762,"high":2721,"low":2763,"close":2764,"change":1119,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-30",29.59,28.01,28.31,-4.36,374300,{"date":2768,"open":2691,"high":2769,"low":2770,"close":2771,"change":750,"percent_change":1148,"volume":2772,"transactions":9,"vwap":2771},"2025-06-27",30.16,29.5,29.6,422300,{"date":2774,"open":2775,"high":2769,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-06-26",29.24,29.14,30.059999,0.82,2.8,279000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2775,"change":2786,"percent_change":1980,"volume":2787,"transactions":9,"vwap":2775},"2025-06-25",29.32,29.55,28.95,-0.13,169200,{"date":2789,"open":2790,"high":2770,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-24",29.3,28.98,29.37,0.46,1.59,244700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2799,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2799},"2025-06-23",28.27,28.91,27.5,0.42,1.47,174400,{"date":2805,"open":2721,"high":2721,"low":2806,"close":2807,"change":1742,"percent_change":1333,"volume":2808,"transactions":9,"vwap":2807},"2025-06-20",28.18,28.49,314300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1980,"percent_change":489,"volume":2815,"transactions":9,"vwap":2814},"2025-06-18",29.8,30.56,29.059999,29.36,389400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2811,"change":1775,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2811},"2025-06-17",28.96,29.91,28.74,1.71,391100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2790,"change":1766,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2790},"2025-06-16",28.08,29.46,27.91,5.59,372800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2569,"percent_change":1846,"volume":2836,"transactions":9,"vwap":2835},"2025-06-13",27.26,27.98,26.78,27.75,358300,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":39,"percent_change":1112,"volume":2842,"transactions":9,"vwap":2841},"2025-06-12",26.93,28.21,27.87,224100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":128,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-11",26.85,27.22,26.6,27.14,1.5,265400,{"date":2852,"open":2832,"high":2853,"low":2854,"close":2855,"change":750,"percent_change":222,"volume":2856,"transactions":9,"vwap":2855},"2025-06-10",27.35,26.32,26.74,157400,{"date":2858,"open":2854,"high":2859,"low":2860,"close":2861,"change":103,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-09",27.42,25.96,27.2,3.86,356800,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2022,"volume":2870,"transactions":9,"vwap":2868},"2025-06-06",27.19,26.14,26.19,-0.57,232200,{"date":2872,"open":2873,"high":2859,"low":2874,"close":2875,"change":1388,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-05",26.9,26.28,26.76,0.15,316600,{"date":2879,"open":2827,"high":2833,"low":2880,"close":2881,"change":1613,"percent_change":2882,"volume":1826,"transactions":9,"vwap":2881},"2025-06-04",26.7,26.72,-3.82,{"date":2884,"open":2848,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-03",27.99,27.02,27.78,0.72,2.66,223700,{"date":2892,"open":2873,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-02",27.09,26.27,27.059999,0.17,0.63,217200,{"date":2900,"open":2866,"high":2901,"low":2902,"close":2903,"change":2661,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-30",27.29,26.83,26.89,-1.65,310800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2311,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-29",28.23,28.39,27.27,27.34,-3.15,180800,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2908,"change":383,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2908},"2025-05-28",28.56,28.69,27.97,-0.88,159800,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1011,"volume":2928,"transactions":9,"vwap":2926},"2025-05-27",27.55,28.57,27.49,28.48,1.17,176900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2451,"volume":2936,"transactions":9,"vwap":2934},"2025-05-23",26.88,27.53,26.77,27.31,-0.03,157800,{"date":2938,"open":2939,"high":2923,"low":2902,"close":2911,"change":459,"percent_change":943,"volume":2940,"transactions":9,"vwap":2911},"2025-05-22",26.94,146800,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-21",27.41,28.13,26.84,27.25,-0.55,-1.98,294900,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":921,"volume":2957,"transactions":9,"vwap":2955},"2025-05-20",27.43,27.88,27.11,27.8,0.52,247200,{"date":2959,"open":2960,"high":2934,"low":2961,"close":2962,"change":1759,"percent_change":2334,"volume":2963,"transactions":9,"vwap":2962},"2025-05-19",26.33,25.92,27.28,166300,{"date":2965,"open":2874,"high":2966,"low":2874,"close":2945,"change":405,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2945},"2025-05-16",27.030001,2.13,167400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2874,"change":1206,"percent_change":1913,"volume":2974,"transactions":9,"vwap":2874},"2025-05-15",26.2,26.56,26.15,189700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2700,"volume":2982,"transactions":9,"vwap":2980},"2025-05-14",26.29,26.47,25.58,26.25,-0.08,260200,{"date":2984,"open":2985,"high":2986,"low":2985,"close":2960,"change":138,"percent_change":449,"volume":2987,"transactions":9,"vwap":2960},"2025-05-13",25.23,26.38,168400,{"date":2989,"open":2860,"high":2990,"low":2991,"close":2992,"change":138,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-12",26.23,25.18,25.67,2.64,176500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":2535,"volume":3002,"transactions":9,"vwap":3000},"2025-05-09",25.59,25.66,24.71,25.01,-0.49,169100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2622,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-08",25.74,25.94,25.030001,25.5,0.31,209400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":113,"percent_change":2519,"volume":3017,"transactions":9,"vwap":3016},"2025-05-07",25.39,25.65,24.77,25.42,254400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1912,"percent_change":2676,"volume":3024,"transactions":9,"vwap":3023},"2025-05-06",25.15,25.99,24.79,25.43,252400,{"date":3026,"open":3027,"high":2973,"low":3020,"close":3028,"change":1003,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-05",25.73,25.36,-2.16,420700,{"date":3032,"open":3033,"high":3034,"low":3035,"close":2961,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2961},"2025-05-02",24.84,26.18,24.66,1.51,6.19,533400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1736,"percent_change":3045,"volume":2274,"transactions":9,"vwap":3044},"2025-05-01",23.71,24.63,23.31,24.41,2.61,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-04-30",22.73,24.13,21.98,23.79,1.45,6.49,609300,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-04-29",21.47,23.51,21,22.34,3.14,16.35,776700,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-04-28",19.99,20.19,19.15,19.2,-0.73,-3.66,323900,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":646,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-04-25",19.22,19.96,18.72,19.93,2.73,243500,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":811,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},"2025-04-24",18.83,19.49,18.65,19.4,3.69,209200,{"date":3090,"open":3091,"high":3078,"low":3092,"close":3093,"change":1824,"percent_change":878,"volume":3094,"transactions":9,"vwap":3093},"2025-04-23",19.46,18.69,18.71,310100,{"date":181,"open":3096,"high":3097,"low":177,"close":3098,"change":646,"percent_change":308,"volume":3099,"transactions":9,"vwap":3098},18.24,19.11,18.77,239700]