[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEIM":3,"homepage-market-summary":31,"stock-historical-FEIM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FEIM","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},"Frequency Electronics, Inc.","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Frequency Electronics Inc is a world leader in precision time and frequency generation technology, which is incorporated into commercial and U.S. Government satellites, Command, Control, Communication, Computer, Intelligence, Surveillance and Reconnaissance, and Electronic Warfare systems. Its technology is used for a wide range of space and non-space applications. The company has two segments FEI-NY, and FEI-Zyfer. Majority of revenue come from FEI-NY which provides precision time, frequency generation and synchronization products and subsystems that are found on-board satellites, in ground-based communication systems and imbedded in mobile platforms operated by the U.S. military.","242","Mitchel Field, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},86.03,87.49,88.19,85.5513,85.97,0.06,0.07,183315.002647,6602,86.4658,89.76,26.049999,251020.89168036,94.1,11666,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},16.69,265473,96897622.92009,382.23,"2025-04-22",[182,183,193,203,214,225,236,245,255,265,276,287,297,308,316,327,337,348,359,370,380,391,401,412,423,433,444,453,464,475,486,497,508,519,530,541,552,563,573,584,594,604,614,625,635,645,655,666,677,687,697,708,719,730,740,749,758,766,774,783,791,799,808,816,825,833,842,850,858,866,875,884,893,901,910,918,927,936,944,953,962,971,980,989,997,1004,1012,1018,1027,1034,1043,1052,1060,1066,1075,1084,1093,1100,1107,1114,1120,1128,1136,1144,1152,1161,1170,1178,1187,1194,1202,1211,1218,1227,1235,1242,1251,1257,1265,1272,1279,1288,1297,1306,1313,1322,1331,1339,1348,1356,1363,1372,1381,1390,1399,1408,1417,1424,1433,1441,1449,1458,1465,1472,1479,1487,1496,1505,1513,1522,1530,1538,1544,1553,1562,1569,1578,1586,1594,1602,1610,1618,1626,1633,1641,1649,1657,1663,1671,1677,1685,1693,1701,1709,1716,1724,1730,1737,1744,1752,1757,1764,1771,1776,1783,1792,1797,1804,1813,1821,1828,1835,1842,1850,1856,1862,1869,1876,1884,1892,1900,1908,1917,1926,1933,1941,1949,1957,1964,1972,1979,1988,1996,2005,2013,2020,2028,2037,2044,2052,2059,2065,2073,2081,2088,2096,2105,2113,2119,2127,2135,2143,2150,2158,2167,2175,2184,2193,2201,2207,2215,2223,2231,2238,2246,2253,2259,2266,2274,2282,2290,2297,2305,2310,2318,2326,2331,2337,2346,2355,2364,2371,2379,2385,2393,2402,2411,2419,2426,2433,2439,2447,2454,2458,2465,2473,2480,2488,2495,2501,2509,2517,2523,2530,2537,2544,2553,2559,2567,2574,2580,2587,2594,2600,2606,2614,2618,2624,2631,2637,2644,2651,2658,2667,2676,2685,2693,2701,2710,2718,2727,2734,2741,2748,2755,2762,2770,2777,2785,2792,2796,2804,2812,2819,2825,2832,2841,2849,2856,2863,2869,2875,2884,2892,2898,2904,2911,2919,2927,2933,2939,2945,2951,2957,2963,2970,2978,2985,2991,2997,3004,3011,3020,3027,3033,3040,3045,3051,3057,3060,3065,3071,3076,3084,3090],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",85.8,88,82.78,1.44,1.7,199896.112358,6679,86.1646,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":147,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",84.46,87.28,83.5,84.53,0.45,365646.61796,7053,85.2082,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",83.08,85.4,82.33,84.15,1.66,2.01,453017.091502,8880,83.7182,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",87.45,88.675,81.58,82.49,-5.94,-6.72,345115.301919,11033,84.8242,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",85.63,89.59,85.315,88.43,3.89,4.6,349724.632432,9350,88.1878,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":142,"percent_change":147,"volume":242,"transactions":243,"vwap":244},"2026-09-24",84.22,87.35,82.835,84.54,473756.382584,12718,84.7733,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",85.05,86.59,82.7,-0.83,-0.98,327118.045664,9209,84.7953,{"date":256,"open":257,"high":258,"low":259,"close":247,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",88.48,89.5175,84.57,-3.95,-4.44,348663.073823,10753,85.9834,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",85.68,89.6,85.535,89,3.47,4.06,227947.067612,7184,88.4068,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",83.82,86.145,83.0792,85.53,1.71,2.04,654848.390031,7832,85.3282,{"date":288,"open":289,"high":290,"low":291,"close":278,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",85.81,87,83,-0.78,-0.92,297298.597087,7793,84.5573,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",85.83,86.6,82.51,84.6,-0.45,-0.53,369801.610988,11691,84.3561,{"date":309,"open":310,"high":311,"low":312,"close":247,"change":303,"percent_change":304,"volume":313,"transactions":314,"vwap":315},"2026-09-15",85.27,86.505,83.16,368285.623137,11956,84.7793,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",87.16,87.93,80.92,85.5,-2.875,-3.25,635376.488224,17244,85.6317,{"date":328,"open":329,"high":26,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",82.615,78.32,88.375,26.315,42.4,1554626.71681,32076,84.1094,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",63.11,64.86,61.62,62.06,-1.58,-2.48,287062.441155,9276,67.7826,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",64.97,66.04,63.0375,63.64,-1.64,-2.51,178989.095727,6204,64.3165,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",61.58,65.92,60.0264,65.28,4.61,7.6,240595.865643,7855,64.853,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":132,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",62.02,62.25,59.69,60.67,1.3,149550.433202,4964,60.5983,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",59.61,60.5943,58.55,59.89,0.82,1.39,119952.524532,5168,59.7676,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",59.5,57.03,59.07,0.09,0.15,153068.742452,5724,58.51,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",59.34,59.75,56.98,58.98,-1.27,-2.11,218216.050423,5563,58.7674,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",60.46,60.92,57.52,60.25,-0.21,-0.35,351527.093217,7593,59.7079,{"date":424,"open":425,"high":426,"low":427,"close":414,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",63.12,63.75,60.28,-3.44,-5.38,224447.254892,6959,61.67,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",61.92,64.84,60.63,63.9,3.29,5.43,253227.473203,8157,63.4284,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":83,"volume":450,"transactions":451,"vwap":452},"2026-08-26",59.26,61.23,60.61,0.8,168949.281043,5795,60.5806,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",59.8,61.34,57.89,59.81,1.43,2.45,231417.372352,6194,60.0177,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",60.83,61.4,57.87,58.38,-3.31,-5.37,242334.981011,7439,59.3036,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",66.2,67.32,61.22,61.69,-3.85,-5.87,345363.10856,8069,62.7819,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",65.77,65.84,62.29,65.54,-1.23,-1.84,212800.091157,7213,64.2102,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",75.3,76.38,66.52,66.77,-8.4,-11.17,330778.121829,8692,69.867,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",75.63,76.3495,73.37,75.17,-3.67,-4.65,178089.461019,6505,75.0961,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",78.97,79.761,77.43,78.84,0.11,0.14,181169.905533,6755,78.6776,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",78.7,80.04,76.62,78.73,0.65,0.83,129241.486119,5081,78.2629,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",78.285,80.6,77.57,78.08,-0.23,-0.29,231514.214284,7354,78.704,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",75.9,79,75.78,78.31,2.41,3.18,254145.784994,6907,77.7753,{"date":564,"open":565,"high":566,"low":567,"close":554,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",73.78,76.8475,72.26,2.81,3.84,273010.193266,6677,75.3714,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",73.16,76.32,73.04,73.09,-1.34,-1.8,197831.841509,6943,74.1671,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":462,"vwap":593},"2026-08-07",73.88,76.2,72.27,74.43,0.03,0.04,196297.245821,74.2076,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":89,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",69.29,75.65,69.07,74.4,4.74,166474.968822,5586,74.1325,{"date":605,"open":606,"high":588,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",69.88,68.2611,71.03,0.69,0.98,194346.967119,5580,70.8427,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",62.89,71.75,61.84,70.34,10.04,16.65,356362.07962,10441,68.2444,{"date":626,"open":627,"high":618,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",57.97,55.89,60.3,2.33,4.02,320296.634262,7888,60.3285,{"date":636,"open":637,"high":638,"low":639,"close":627,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",59.08,61.01,56.71,-1.92,-3.21,327819.463786,8122,58.4509,{"date":646,"open":647,"high":648,"low":649,"close":385,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",57.84,60.77,56.93,2.2,3.81,452376.239929,9051,59.2726,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",63.68,64.64,57.45,57.69,-8.77,-13.2,2023719.411965,25757,59.9524,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",68.98,72.56,66.15,66.46,-4.18,-5.92,416981.591212,8461,67.7028,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":355,"volume":684,"transactions":685,"vwap":686},"2026-07-27",74.33,75,67.75,70.64,-1.82,325057.288941,7578,70.2526,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":292,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",73.01,74.56,71.1,72.46,-1.06,345992.709674,8440,73.0758,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",71.32,75.25,71.29,73.24,0.85,1.17,322167.603641,8256,72.532,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",79.61,80.515,71.6,72.39,-7.455,-9.34,302984.311048,8422,75.0233,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",67.72,80.17,67.5769,79.845,13.125,19.67,399156.12775,10078,76.1847,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":386,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",65.975,66.95,63.36,66.72,1.24,357270.7046,9506,65.5392,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",55.41,67.38,54.0099983,65.9,9.77,17.41,564500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",51,56.64,49.22,56.13,-3.14,-5.3,1135300,{"date":759,"open":395,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",61.19,56.57,59.27,0.34,0.58,477500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",55.54,59.18,58.93,4.43,8.13,241600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",56.29,57.29,53.6,54.5,-2.83,-4.94,182900,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",61.2,56.55,57.33,-3.74,-6.12,152400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",59.46,64.019997,61.07,2.49,4.25,228400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",60.8,62.8,56.81,58.58,-3.64,-5.85,264800,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",63.97,59.39,62.22,-2.45,-3.79,263700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",65.41,67.5,63.33,64.67,0.08,0.12,135200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":683,"volume":832,"transactions":9,"vwap":830},"2026-07-02",64.99,70.77,64.14,64.59,-1.2,268400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",65.37,68.57,63,65.79,-0.56,-0.84,264900,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",62.52,67.99,66.35,4.58,7.41,229100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":831,"volume":857,"transactions":9,"vwap":855},"2026-06-29",62.91,64.65,60,61.77,-0.75,289000,{"date":859,"open":860,"high":861,"low":862,"close":844,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":844},"2026-06-26",61.74,64,60.43,-0.07,-0.11,341100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",68.27,69.16,62.13,62.59,-4.68,-6.96,373100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",69.78,71.99,66.42,67.27,-1.7,-2.46,181100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",67.35,71.68,66.010002,68.97,-0.76,-1.09,176800,{"date":894,"open":895,"high":896,"low":819,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",72.65,74.64,69.73,-3.09,-4.24,235600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",72.9,73.080002,69.65,72.82,2.6,3.7,176500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":22,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-17",70.13,72.68,69.35,70.22,0.1,195600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-16",74.91,75.61,68.78,70.15,-4.16,-5.6,241000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",79.75,80,70.71,74.31,-0.97,-1.29,183200,{"date":937,"open":938,"high":939,"low":680,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",77.099998,79.69,75.28,-1.87,-2.42,165400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",67.93,77.69,67.26,77.15,10.52,15.79,155000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",66,69.36,62.82,66.63,-0.31,-0.46,136000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",71.15,72,62.33,66.94,-3.02,-4.32,168800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",70.72,73.69,68.77,69.96,1.64,2.4,173600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",73.46,74.28,67.12,68.32,-4.1,-5.66,145300,{"date":990,"open":991,"high":992,"low":745,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",68.19,73.74,72.42,3.26,4.71,155100,{"date":998,"open":999,"high":1000,"low":1001,"close":869,"change":1002,"percent_change":924,"volume":1003,"transactions":9,"vwap":869},"2026-06-03",71.98,72.96,68.62,-3,135800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":839,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",72.57,75.48,71.010002,72.16,-0.41,149900,{"date":1013,"open":1014,"high":1015,"low":965,"close":1006,"change":470,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1006},"2026-06-01",74.29,75.89,-4.36,167900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",75.6,76.34,70.51,75.88,0.28,0.37,285800,{"date":1028,"open":669,"high":1029,"low":1030,"close":1020,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1020},"2026-05-28",76.07,70.76,4.48,6.3,168200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",68.28,73.31,67.7,71.12,2.56,3.73,213800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",70.43,71.39,66.73,68.56,0.55,0.81,220900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",60.23,68.64,68.010002,8.12,13.56,273500,{"date":1061,"open":1062,"high":415,"low":1063,"close":385,"change":1064,"percent_change":1049,"volume":1065,"transactions":9,"vwap":385},"2026-05-21",59.31,56.56,0.33,137400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",59.19,60.36,58.029999,59.56,1.61,2.78,106700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",56.88,59.029999,55.11,57.95,0.18,0.31,121400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",58.39,60.68,56.5,57.77,0.59,1.03,151700,{"date":1094,"open":1095,"high":1068,"low":1096,"close":1097,"change":1098,"percent_change":756,"volume":1099,"transactions":9,"vwap":1097},"2026-05-15",57.73,56.43,57.18,-3.2,123900,{"date":1101,"open":760,"high":760,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",58.59,60.38,-0.73,-1.19,93800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1050,"percent_change":83,"volume":1113,"transactions":9,"vwap":1112},"2026-05-13",61.13,61.25,58.45,61.11,146300,{"date":1115,"open":1116,"high":1117,"low":468,"close":629,"change":1118,"percent_change":220,"volume":1119,"transactions":9,"vwap":629},"2026-05-12",62.65,64.49,-3.81,235900,{"date":1121,"open":1122,"high":827,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",61.46,61.44,64.11,1.73,2.77,193100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",55.68,63.78,62.38,7.57,13.81,262800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",57.5,54.060001,54.81,-2.34,-4.09,109400,{"date":1145,"open":405,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",57.71,54.94,57.15,0.93,1.65,134100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",54.74,57.67,54.65,56.22,3.28,6.2,175000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",57.53,59.65,51.32,52.94,-4.59,-7.98,230900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1163,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1163},"2026-05-01",52.85,58.19,52.8,7.37,14.69,340600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",47.17,50.42,46.82,50.16,2.99,6.34,134900,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1180,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1180},"2026-04-29",48.77,45.84,-1.6,-3.28,152700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1189,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-04-28",49.52,50.51,47.63,-1.3,-2.6,113000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",51.24,52.14,48.89,50.07,-1.47,-2.85,115100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":840,"percent_change":1191,"volume":1217,"transactions":9,"vwap":1216},"2026-04-24",52.87,53.09,50.9,51.54,131600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",53.36,53.83,50.68,52.38,-1.43,-2.66,128600,{"date":1228,"open":1229,"high":1230,"low":1166,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-22",56.3,58.89,53.81,-0.88,-1.61,147500,{"date":1236,"open":628,"high":1237,"low":1139,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",57.81,54.69,-0.96,-1.73,139700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",56.54,57.049999,54.98,55.65,-1.45,-2.54,107100,{"date":1252,"open":455,"high":854,"low":1253,"close":1254,"change":1191,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-17",56.87,57.099998,-2.73,117600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-16",57.68,58.7,55.85,1.91,3.36,106100,{"date":1266,"open":761,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1025,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",57.66,55.35,56.79,0.21,109500,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":354,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-14",59,55.71,56.58,-2.82,137500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-13",54.45,58.49,52.82,58.22,3.42,6.24,171400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-10",53.02,54.83,51.3,54.8,2.43,4.64,114200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-09",56.34,57,52.33,52.37,-3.89,-6.91,160400,{"date":1307,"open":1138,"high":1308,"low":1309,"close":1310,"change":90,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-08",58.57,53.0099983,56.26,1.85,266300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",53,55.52,50.0099983,55.24,0.99,1.82,379700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",49.24,54.54,48.58,54.25,5.01,10.17,387000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1324,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1324},"2026-04-02",44.68,50.33,43.96,2.52,5.39,256500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",45.31,47.96,45,46.72,2.46,5.56,129900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":841,"transactions":9,"vwap":1353},"2026-03-31",43.16,44.88,41.67,44.26,1.36,3.17,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":304,"percent_change":1362,"volume":782,"transactions":9,"vwap":1361},"2026-03-30",44.040001,44.72,40.73,42.9,-1.22,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",43.86,44.8,42.11,43.43,-1.24,-2.78,199600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",45.83,47.79,44.56,44.67,-2.31,-4.92,260600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",43.040001,47.29,43,46.98,4.89,11.62,339700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",42.16,43.68,41.65,42.09,-0.71,-1.66,142200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",41.69,43.6,41,42.8,2.42,5.99,126600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",42.029999,42.82,39.8,40.38,-2.44,-5.7,256700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1411,"change":142,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1411},"2026-03-19",41.36,43.66,39.95,0.75,234500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",44.86,45.92,42.25,42.5,-3.68,-7.97,232700,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-17",47.82,44.54,46.18,-1.79,-3.73,242100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":548,"volume":1448,"transactions":9,"vwap":1446},"2026-03-16",48.3,49.76,47.37,47.97,-0.14,153900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-13",46.92,49.51,46.77,48.11,1.45,3.11,176700,{"date":1459,"open":1460,"high":1460,"low":1343,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-12",56.74,46.66,-8.66,-15.65,605300,{"date":1466,"open":1281,"high":1467,"low":1468,"close":1469,"change":704,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",55.95,51.92,55.32,2.16,272700,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1090,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-10",53.75,56.6,54.15,1.1,213600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":209,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",50.23,54.61,50.15,53.56,3.2,122300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",51.6,54,51.46,51.9,-1.21,-2.28,92700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",53.61,54.76,51.2,53.11,-1.57,-2.87,110600,{"date":1506,"open":1507,"high":1080,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-04",55.73,54.48,54.68,0.5,0.92,129200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-03",52.46,55.48,51.21,54.18,-0.28,-0.51,112000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":797,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-02",49.53,56.92,49.49,54.46,8.46,170800,{"date":1531,"open":1532,"high":1533,"low":1189,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",50.49,50.91,50.21,-0.64,-1.26,114400,{"date":1539,"open":744,"high":1540,"low":1541,"close":1542,"change":1002,"percent_change":1543,"volume":1512,"transactions":9,"vwap":1542},"2026-02-26",54.49,50.18,50.85,-5.57,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-25",52.27,54.78,52,53.85,2.23,4.32,309800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-24",45.81,52.36,44.83,51.62,5.81,12.68,362200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1555,"change":1567,"percent_change":925,"volume":1568,"transactions":9,"vwap":1555},"2026-02-23",47.85,48.0099983,44.76,-2.72,117500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-20",49.99,52.15,48,48.53,-1.93,-3.82,85400,{"date":1579,"open":1580,"high":1542,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-19",47.26,46.68,50.46,2.72,5.7,142400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":978,"volume":1593,"transactions":9,"vwap":1591},"2026-02-18",46.69,49.29,46.51,47.74,1.12,112600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":418,"volume":1601,"transactions":9,"vwap":1599},"2026-02-17",45.79,47.9,44.44,46.62,-0.1,95500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1344,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1344},"2026-02-13",44.91,47.98,44.080002,1.94,4.33,97600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1200,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-12",47.38,47.94,43.76,44.78,-5.49,189600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1612,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1612},"2026-02-11",50.58,51.86,45.6,-2.21,-4.46,193500,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":470,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-10",53.21,49.44,49.59,-6.26,108000,{"date":1634,"open":1213,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-09",53.97,51.02,52.9,0.67,1.28,99200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":651,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-06",49.7,52.72,49.62,52.23,7.87,121700,{"date":1650,"open":1651,"high":1652,"low":1565,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",48.61,51.29,48.42,-2.04,-4.04,138900,{"date":1658,"open":1659,"high":1659,"low":1574,"close":1582,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1582},"2026-02-04",55.69,-5.21,-9.36,320000,{"date":1664,"open":1665,"high":1666,"low":1315,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-03",53.69,57.09,55.67,2.29,4.29,264700,{"date":1672,"open":1673,"high":1156,"low":1673,"close":1674,"change":449,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-02",52.47,53.38,1.52,106900,{"date":1678,"open":1229,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-30",58.75,52.21,52.58,-4.84,-8.43,183800,{"date":1686,"open":1687,"high":1688,"low":108,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-29",55,58.88,57.42,2.79,5.11,232000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":882,"volume":1700,"transactions":9,"vwap":1698},"2026-01-28",56.12,56.78,53.5,54.63,-1.38,155200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":272,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-27",52.74,56.8,52.71,56.0099983,7.82,170500,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":492,"percent_change":1378,"volume":1715,"transactions":9,"vwap":1714},"2026-01-26",53.25,53.9,51.38,51.95,129500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":147,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-23",52.5,54.24,51.37,53.18,0.72,169900,{"date":1725,"open":1726,"high":1079,"low":1727,"close":1174,"change":1199,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1174},"2026-01-22",54.91,52.6,-2.4,190900,{"date":1731,"open":1077,"high":777,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-21",51.39,54.099998,-2.08,-3.7,264600,{"date":1738,"open":1739,"high":469,"low":1740,"close":1741,"change":882,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-20",56.2,54.38,56.18,-4.2,284600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",59.11,56.48,58.64,0.61,1.05,161900,{"date":1753,"open":1754,"high":455,"low":1754,"close":1070,"change":1755,"percent_change":1320,"volume":1756,"transactions":9,"vwap":1070},"2026-01-15",57.4,1.04,159500,{"date":1758,"open":404,"high":404,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-14",55.25,56.99,-3.3,-5.47,236100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":54,"percent_change":386,"volume":1770,"transactions":9,"vwap":1769},"2026-01-13",59.99,61.47,58.3,60.29,217800,{"date":1772,"open":1773,"high":1774,"low":1768,"close":455,"change":47,"percent_change":189,"volume":1775,"transactions":9,"vwap":455},"2026-01-12",58.31,61,164600,{"date":1777,"open":1754,"high":1778,"low":1754,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",59.74,58.8,1.5,2.62,179400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-08",56.33,59.38,56,57.3,1.08,1.92,192500,{"date":1793,"open":1794,"high":1259,"low":1795,"close":1157,"change":703,"percent_change":1796,"volume":1708,"transactions":9,"vwap":1157},"2026-01-07",55.2,54.040001,1.54,{"date":1798,"open":1799,"high":1080,"low":1213,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-06",54.84,55.37,2.21,4.16,235200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-05",51.26,54.89,50.61,53.16,2.61,5.16,218900,{"date":1814,"open":1815,"high":1490,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-02",53.54,47.54,50.55,-3.29,-6.11,457500,{"date":1822,"open":1823,"high":1247,"low":1824,"close":1825,"change":1826,"percent_change":1397,"volume":1827,"transactions":9,"vwap":1825},"2025-12-31",54.88,52.92,53.84,-0.91,375000,{"date":1829,"open":1787,"high":1830,"low":1831,"close":1832,"change":492,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-30",58.27,54.6,54.75,-2.2,190700,{"date":1836,"open":1837,"high":1838,"low":1823,"close":1839,"change":959,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-29",55.55,58.080002,55.98,-0.55,228600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":776,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":776},"2025-12-26",56.66,57.029999,53.080002,-0.27,-0.48,256300,{"date":1851,"open":1852,"high":1786,"low":1853,"close":1063,"change":82,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1063},"2025-12-24",54.21,52.96,5.78,353200,{"date":1857,"open":1546,"high":1858,"low":1859,"close":1860,"change":199,"percent_change":703,"volume":1861,"transactions":9,"vwap":1860},"2025-12-23",53.79,51.5,53.47,240200,{"date":1863,"open":1864,"high":1281,"low":1865,"close":1290,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1290},"2025-12-22",48.67,48.15,4.9,10.18,447800,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1158,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-19",44.93,49.48,48.12,7.31,251200,{"date":1877,"open":1878,"high":1384,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",44.07,43.28,44.84,1.84,4.28,336700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1385,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1385},"2025-12-17",45.25,45.54,41.11,-2.06,-4.57,333300,{"date":1893,"open":1894,"high":1895,"low":1395,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-16",43.99,46.21,45.060001,0.27,0.6,388000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1397,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-15",45.21,45.72,41.25,44.79,-3.57,566000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-12",35.68,48.35,35.51,46.45,10.39,28.81,1183800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-11",34.53,36.46,34,36.060001,1.2,3.44,250400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1232,"percent_change":882,"volume":1932,"transactions":9,"vwap":1931},"2025-12-10",35.21,36.099998,33.73,34.86,340400,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-09",32.8,36.48,35.74,2.89,8.8,351800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1387,"volume":1948,"transactions":9,"vwap":1946},"2025-12-08",31.66,32.96,31,32.85,1.53,223900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":995,"volume":1956,"transactions":9,"vwap":1954},"2025-12-05",29.91,31.63,29.62,31.32,1.41,177700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1951,"change":1962,"percent_change":1810,"volume":1963,"transactions":9,"vwap":1951},"2025-12-04",29.12,31.2,28.7,0.76,216700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":189,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-03",27.65,29.33,27.32,29.15,6.19,135300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":303,"percent_change":1233,"volume":1978,"transactions":9,"vwap":1977},"2025-12-02",27.92,28.35,27.41,27.45,75900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-01",28.15,28.4,27.79,27.9,-0.74,-2.58,118000,{"date":1989,"open":1990,"high":1991,"low":1981,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-28",28.45,28.91,28.64,0.57,2.03,69900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-26",27.88,28.26,27.39,28.07,0.19,0.68,102200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1998,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1998},"2025-11-25",27.47,28.11,26.74,0.62,2.27,169400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1847,"percent_change":251,"volume":2019,"transactions":9,"vwap":2018},"2025-11-24",27.5,28.13,26.86,27.26,234300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":189,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",27.1,28.22,26.94,27.53,0.46,218000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-20",29.1,29.8,26.23,27.07,-1.15,-4.08,311500,{"date":2038,"open":2039,"high":2040,"low":1977,"close":2023,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2023},"2025-11-19",28.049999,28.77,0.3,1.07,216100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1974,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1974},"2025-11-18",26.95,28.6,26.5,0.43,1.56,244100,{"date":2053,"open":2054,"high":2055,"low":2033,"close":2056,"change":1232,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-17",28.16,29.26,27.49,-3.1,221200,{"date":2060,"open":2061,"high":2040,"low":27,"close":2062,"change":159,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-14",26.4,28.37,2.68,229600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1543,"volume":2072,"transactions":9,"vwap":2070},"2025-11-13",29.11,29.27,27.28,27.63,-1.63,311200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2055,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2055},"2025-11-12",30.16,31.09,28.88,-0.89,-2.95,242900,{"date":2082,"open":1945,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1735,"volume":2087,"transactions":9,"vwap":2085},"2025-11-11",31.21,30.11,30.15,-1.16,204600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1848,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-10",32.82,34.25,30.55,31.31,-1.51,162800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-07",32.29,32.5,30,31.79,-1.35,-4.07,374800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":74,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-06",34.2,34.31,32.0099983,33.14,-3.16,256200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":122,"percent_change":159,"volume":2012,"transactions":9,"vwap":2118},"2025-11-05",34.17,35.24,34.0099983,34.22,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1240,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-04",34.94,36.31,33.66,33.97,-4.85,257200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1370,"volume":2134,"transactions":9,"vwap":2132},"2025-11-03",36.4,36.61,35.2,35.7,-1.02,158600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":941,"volume":2142,"transactions":9,"vwap":2140},"2025-10-31",37.96,38.48,36.68,36.72,-0.7,224100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1897,"percent_change":39,"volume":2149,"transactions":9,"vwap":2148},"2025-10-30",36.98,39.14,36.22,37.42,255700,{"date":2151,"open":2152,"high":2153,"low":2130,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-29",37.45,38.74,37.15,-0.43,-1.14,173100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-28",37,38.91,36.89,37.58,0.77,2.09,204700,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-27",39.67,36.6,36.81,-0.66,-1.76,203200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-24",40.2,41.12,37.32,37.47,-2.29,-5.76,357300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-23",35.35,39.94,35.18,39.76,5.26,15.25,366800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2094,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-22",37.9,37.94,34.15,34.5,-4.19,362700,{"date":2202,"open":2140,"high":2203,"low":2204,"close":2205,"change":1396,"percent_change":1575,"volume":2206,"transactions":9,"vwap":2205},"2025-10-21",37.13,35.45,36.0099983,139400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2140,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2140},"2025-10-20",35.14,36.94,34.57,2.7,7.94,446600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1042,"transactions":9,"vwap":2220},"2025-10-17",35.049999,35.94,33.55,34.02,-1.96,-5.45,{"date":2224,"open":2161,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-16",39.74,35.95,35.98,-2.93,-7.53,268600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2161,"change":449,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2161},"2025-10-15",39,39.099998,37.62,2.1,157600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1638,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-14",36.5,38.76,35.3,38.11,1.79,170200,{"date":2247,"open":2248,"high":2163,"low":2249,"close":2250,"change":1790,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-13",36.64,36.45,37.44,5.41,147100,{"date":2254,"open":2255,"high":2146,"low":1912,"close":2256,"change":755,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-10",38.92,35.52,-8.12,267800,{"date":2260,"open":2261,"high":2234,"low":2262,"close":2263,"change":959,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-09",38.55,37.7,38.66,-0.8,153800,{"date":2267,"open":2248,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-08",39.66,36.2,38.97,2.67,7.36,333600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-07",38.54,36.17,36.3,-1.97,-5.15,325200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1263,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-06",35.19,38.64,35,38.27,9.62,461700,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":292,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-03",35.82,34.27,34.91,-2.19,247600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":188,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-02",34.59,35.75,33.41,35.69,4.2,241400,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2091,"change":763,"percent_change":47,"volume":2309,"transactions":9,"vwap":2091},"2025-10-01",33.53,34.66,225000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1320,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-30",32.029999,34.029999,32,33.91,5.67,465200,{"date":2319,"open":1945,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-29",33.09,30.7,32.09,1.98,6.58,393600,{"date":2327,"open":2328,"high":2329,"low":2077,"close":2084,"change":2041,"percent_change":103,"volume":2330,"transactions":9,"vwap":2084},"2025-09-26",29.81,30.3,133000,{"date":2332,"open":2333,"high":1951,"low":2334,"close":2328,"change":2335,"percent_change":1262,"volume":2336,"transactions":9,"vwap":2328},"2025-09-25",28.38,28.030001,0.56,211500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-24",29.32,29.93,28.52,29.25,-0.59,-1.98,394200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-23",29.9,30.38,28.8,29.84,-0.05,-0.17,296200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-22",30.69,30.86,29.82,29.89,-0.85,-2.77,197200,{"date":2365,"open":1945,"high":2366,"low":2031,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-19",31.37,30.74,-0.08,-0.26,528200,{"date":2372,"open":2342,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-18",31.93,29,30.82,3.49,12.77,597100,{"date":2380,"open":2381,"high":2001,"low":2022,"close":2382,"change":1600,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-17",27.16,27.33,-0.36,273400,{"date":2386,"open":1981,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-16",28.69,27.18,27.43,-0.58,-2.07,401900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-15",27.76,29.6,27.7,28.01,0.88,3.24,530000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-12",31.48,32.88,27.12,27.13,-7.22,-21.02,1457100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":189,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-11",32.77,34.84,32.49,34.35,5.21,611300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":396,"percent_change":1024,"volume":2425,"transactions":9,"vwap":2424},"2025-09-10",33,33.46,31.81,32.65,328200,{"date":2427,"open":2428,"high":2429,"low":1945,"close":2430,"change":2368,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-09",32.64,32.86,32.56,-0.25,161100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2428,"change":1755,"percent_change":439,"volume":2438,"transactions":9,"vwap":2428},"2025-09-08",31.35,33.87,30.71,298400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1016,"volume":2446,"transactions":9,"vwap":2444},"2025-09-05",33.5,33.65,31.24,31.6,-1.44,226800,{"date":2448,"open":2314,"high":2441,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-04",31.56,33.040001,1.27,4,162100,{"date":2455,"open":2415,"high":2456,"low":2435,"close":2457,"change":1985,"percent_change":1494,"volume":2058,"transactions":9,"vwap":2457},"2025-09-03",32.53,31.77,{"date":2459,"open":2457,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1050,"volume":2464,"transactions":9,"vwap":2462},"2025-09-02",32.98,31.15,32.51,0.26,198600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":839,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-29",32.81,33.15,31.55,32.25,-1.71,166600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2467,"change":1025,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2467},"2025-08-28",32.74,33.72,32.55,1.14,221700,{"date":2481,"open":2460,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-27",33.43,32.02,32.44,-0.42,-1.28,237600,{"date":2489,"open":2490,"high":2429,"low":2491,"close":2429,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2429},"2025-08-26",30.75,30.65,2.05,6.65,292000,{"date":2496,"open":2100,"high":2497,"low":2374,"close":2498,"change":2499,"percent_change":1159,"volume":2500,"transactions":9,"vwap":2498},"2025-08-25",31.73,30.81,1.8,295400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1150,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-22",27.64,29.72,27.55,29.01,6.03,251700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":1051,"transactions":9,"vwap":2514},"2025-08-21",26.92,27.38,26.46,27.36,0.36,1.33,{"date":2518,"open":2046,"high":2069,"low":2519,"close":2520,"change":2521,"percent_change":2002,"volume":2522,"transactions":9,"vwap":2520},"2025-08-20",25.54,27,0.05,300800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2046,"change":1224,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2046},"2025-08-19",28.29,28.3,26.47,-5.04,376600,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2333,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2333},"2025-08-18",30.68,28.32,-2.39,-7.77,270900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1064,"percent_change":1789,"volume":2543,"transactions":9,"vwap":2542},"2025-08-15",30.54,31.13,29.68,30.77,195500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-14",30.63,31.51,29.49,30.44,-1.12,-3.55,311100,{"date":2554,"open":2555,"high":2556,"low":2329,"close":2449,"change":1897,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2449},"2025-08-13",31.61,32.73,0.86,391800,{"date":2560,"open":2561,"high":2562,"low":2374,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-12",29.55,31.38,31.29,2.12,7.27,327000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2383,"percent_change":1362,"volume":2573,"transactions":9,"vwap":2572},"2025-08-11",29.5,30.049999,28.55,29.17,216800,{"date":2575,"open":2571,"high":2349,"low":1975,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-08",29.53,1.37,4.87,252000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2054,"change":2585,"percent_change":806,"volume":2586,"transactions":9,"vwap":2054},"2025-08-07",30.040001,30.39,27.62,-1.75,318900,{"date":2588,"open":2589,"high":2100,"low":2590,"close":1951,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1951},"2025-08-06",27.57,27.29,2.51,9.16,394300,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1105,"volume":1670,"transactions":9,"vwap":2598},"2025-08-05",27.67,25.88,27.4,-0.33,{"date":2601,"open":2015,"high":1981,"low":2602,"close":2603,"change":1639,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",26.63,27.73,4.84,353000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":839,"volume":2613,"transactions":9,"vwap":2611},"2025-08-01",25.96,26.65,24.72,26.45,-0.15,364700,{"date":2615,"open":2048,"high":1974,"low":27,"close":2616,"change":397,"percent_change":1993,"volume":2617,"transactions":9,"vwap":2616},"2025-07-31",26.6,246700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2611,"change":397,"percent_change":1993,"volume":2623,"transactions":9,"vwap":2611},"2025-07-30",26,27.61,25.7,261400,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":1502,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-29",28.42,25.2,26.3,-5.63,609500,{"date":2632,"open":2633,"high":2576,"low":2007,"close":2634,"change":864,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-28",28.46,27.87,-0.39,613900,{"date":2638,"open":2639,"high":2039,"low":2640,"close":2641,"change":1639,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-25",26.82,26.040001,27.98,4.79,417500,{"date":2645,"open":2646,"high":2056,"low":2647,"close":2648,"change":2399,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-24",26.1,25.82,26.7,3.41,491300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2647,"change":2049,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2647},"2025-07-23",25.85,27.21,25.11,1.69,595800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-22",24,25.6,23.67,25.39,2.17,9.35,802400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-21",21.66,23.49,21.55,23.22,1.75,8.15,496800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-18",20.6,22.01,20,21.47,1.09,5.35,352100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1638,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-17",19.69,20.55,19.55,20.38,3.4,314200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1749,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-16",19,19.76,18.73,19.71,3.19,311400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-15",20.59,20.73,18.8,19.1,-1.18,-5.82,522300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":994,"volume":2717,"transactions":9,"vwap":2715},"2025-07-14",20.14,20.85,19.68,20.28,0.64,470500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-11",20.76,21.09,18.7,19.64,-3.03,-13.37,1440700,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2368,"percent_change":419,"volume":2733,"transactions":9,"vwap":2732},"2025-07-10",23,23.47,22.19,22.67,467700,{"date":2735,"open":2736,"high":2737,"low":2671,"close":2738,"change":537,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-09",22.15,22.91,22.75,3.79,433700,{"date":2742,"open":2743,"high":2736,"low":2744,"close":2745,"change":1477,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-08",21.040001,20.86,21.92,5.28,278800,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2343,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-07",21.4,20.42,20.82,-2.76,235700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1024,"percent_change":2516,"volume":2761,"transactions":9,"vwap":2760},"2025-07-03",21.25,21.49,21,21.41,106800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":147,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-02",20.64,21.29,20.61,21.13,1.83,189400,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2221,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-01",22.65,20.34,20.75,-8.63,426000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":813,"volume":2784,"transactions":9,"vwap":2782},"2025-06-30",23.57,24.5,22.54,22.71,-0.57,489700,{"date":2786,"open":2729,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2244,"volume":2791,"transactions":9,"vwap":2789},"2025-06-27",23.61,22.68,23.28,0.41,1251000,{"date":2793,"open":2738,"high":2660,"low":2738,"close":2794,"change":199,"percent_change":210,"volume":2795,"transactions":9,"vwap":2794},"2025-06-26",22.87,353100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":396,"volume":2803,"transactions":9,"vwap":2801},"2025-06-25",22.55,22.84,22,22.42,0.02,201900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":840,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-24",23.5,24.32,21.95,22.4,-3.61,377400,{"date":2813,"open":2757,"high":2806,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-23",21.2,23.24,2.02,9.52,444900,{"date":2820,"open":2809,"high":2821,"low":2822,"close":2823,"change":2343,"percent_change":2824,"volume":1169,"transactions":9,"vwap":2823},"2025-06-20",22.99,21.21,21.22,-2.71,{"date":2826,"open":2827,"high":2827,"low":2828,"close":2829,"change":304,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-18",22.8,20.67,21.81,-2.37,308100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-17",21.99,24.77,21.83,22.34,2.74,13.98,884300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":704,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-16",18.72,19.75,18.63,19.6,6.35,138300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2352,"percent_change":1847,"volume":2855,"transactions":9,"vwap":2854},"2025-06-13",18.28,18.83,18.08,18.43,79700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1447,"percent_change":856,"volume":2862,"transactions":9,"vwap":2861},"2025-06-12",18.62,18.93,18.25,18.48,77600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2858,"change":864,"percent_change":2343,"volume":2868,"transactions":9,"vwap":2858},"2025-06-11",18.85,19.07,18.55,81800,{"date":2870,"open":2871,"high":2852,"low":2872,"close":2697,"change":2873,"percent_change":736,"volume":2874,"transactions":9,"vwap":2697},"2025-06-10",18.51,18.12,0.23,100000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-09",19.11,19.2,18.49,18.5,-0.61,-3.19,85100,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2877,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2877},"2025-06-06",18.94,19.39,18.84,0.16,0.84,129300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2896,"change":960,"percent_change":2830,"volume":2897,"transactions":9,"vwap":2896},"2025-06-05",19.43,20.08,18.95,109200,{"date":2899,"open":2900,"high":2846,"low":2880,"close":2901,"change":1962,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-04",18.58,19.41,4.08,158400,{"date":2905,"open":2906,"high":2866,"low":2860,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-03",18.3,18.65,0.39,2.14,114500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":251,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-02",19.27,19.65,18.07,18.26,-5.09,188400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2133,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-30",20.27,20.54,19.040001,19.24,-5.03,193700,{"date":2928,"open":2866,"high":2929,"low":2930,"close":2931,"change":387,"percent_change":1175,"volume":2932,"transactions":9,"vwap":2931},"2025-05-29",20.3,18.22,20.26,303900,{"date":2934,"open":2759,"high":2759,"low":2935,"close":2936,"change":1502,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-28",18.76,18.87,-7.68,269600,{"date":2940,"open":2941,"high":2713,"low":2941,"close":2942,"change":2577,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-27",19.42,20.44,7.18,399800,{"date":2946,"open":2947,"high":2844,"low":2852,"close":2866,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2866},"2025-05-23",19.35,-0.32,-1.65,188200,{"date":2952,"open":2705,"high":2953,"low":2954,"close":2887,"change":1510,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2887},"2025-05-22",19.97,18.6,2.65,182600,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":610,"percent_change":2962,"volume":2926,"transactions":9,"vwap":2961},"2025-05-21",17.92,19.44,18.89,5.47,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":864,"percent_change":2881,"volume":2969,"transactions":9,"vwap":2968},"2025-05-20",18.01,18.37,17.89,17.91,34900,{"date":2971,"open":2972,"high":2916,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-19",17.84,17.51,18.02,-0.13,-0.72,33400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2802,"percent_change":525,"volume":2984,"transactions":9,"vwap":2983},"2025-05-16",18.18,19.15,18.040001,18.15,175900,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":147,"percent_change":2909,"volume":2990,"transactions":9,"vwap":2989},"2025-05-15",17.75,18.16,18.13,100300,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2987,"change":2352,"percent_change":1519,"volume":2996,"transactions":9,"vwap":2987},"2025-05-14",17.95,18.42,17.5,90000,{"date":2998,"open":2999,"high":3000,"low":2999,"close":3001,"change":2557,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-13",16.91,17.88,17.8,5.08,72500,{"date":3005,"open":3006,"high":2989,"low":3007,"close":3008,"change":1010,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-12",17.9,16.93,16.94,-2.36,61200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-09",17.1,17.43,16.77,17.35,0.42,2.48,40800,{"date":3021,"open":3022,"high":2973,"low":3023,"close":3007,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3007},"2025-05-08",17.2,16.8,-0.19,-1.11,71200,{"date":3028,"open":3001,"high":2860,"low":3007,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-07",17.12,-0.54,-3.06,74000,{"date":3034,"open":3035,"high":3035,"low":3036,"close":3037,"change":1010,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-06",17.99,17.22,17.66,-2.27,40300,{"date":3041,"open":2854,"high":3042,"low":2915,"close":2915,"change":2155,"percent_change":3043,"volume":3044,"transactions":9,"vwap":2915},"2025-05-05",19.12,-2.32,32200,{"date":3046,"open":3047,"high":3048,"low":3047,"close":2880,"change":536,"percent_change":3049,"volume":3050,"transactions":9,"vwap":2880},"2025-05-02",17.98,19.02,3.64,163100,{"date":3052,"open":3053,"high":3053,"low":3054,"close":3054,"change":856,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-01",18.81,17.85,-4.03,42400,{"date":3058,"open":2880,"high":2924,"low":176,"close":2954,"change":418,"percent_change":2550,"volume":3059,"transactions":9,"vwap":2954},"2025-04-30",120400,{"date":3061,"open":2880,"high":3062,"low":2880,"close":3053,"change":3063,"percent_change":2042,"volume":3064,"transactions":9,"vwap":3053},"2025-04-29",19.5,0.2,104800,{"date":3066,"open":2935,"high":3062,"low":3067,"close":3068,"change":3069,"percent_change":693,"volume":3070,"transactions":9,"vwap":3068},"2025-04-28",18.33,18.61,-0.2,105200,{"date":3072,"open":3073,"high":2695,"low":3074,"close":3053,"change":2026,"percent_change":2591,"volume":3075,"transactions":9,"vwap":3053},"2025-04-25",18.47,17.74,121300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":142,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-04-24",18,18.4,17.76,18.35,1.77,54300,{"date":3085,"open":2853,"high":3086,"low":3087,"close":3088,"change":2002,"percent_change":2042,"volume":3089,"transactions":9,"vwap":3088},"2025-04-23",18.34,17.78,18.030001,64700,{"date":180,"open":3091,"high":2907,"low":3091,"close":2972,"change":47,"percent_change":3092,"volume":1601,"transactions":9,"vwap":2972},16.84,5.94]