[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPTI":3,"homepage-market-summary":31,"stock-historical-MPTI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MPTI","2026-10-06",{"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},"M-tron Industries, Inc.","NYSE American",null,"ELECTRONIC COMPONENTS, NEC","M-Tron Industries Inc is an electronic components manufacturer based in the United States. Along with its subsidiaries, the company is engaged in designing, manufacturing, and marketing high-engineered, high-reliability frequency and spectrum control products used to control the frequency or timing of signals in electronic circuits in various applications. The company serves markets in aerospace and defense, space, and avionics sectors. Its product offerings include microwave and millimeter-wave filters, crystal resonators, clock oscillators, voltage-controlled crystal oscillators, low noise amplifiers, couplers, attenuators, and switches, among others. Geographically, it derives maximum revenue from the domestic market, and the rest from Malaysia, Australia, Greece, and other countries.","259","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},76.37,76.93,76.96,75.72,75.94,0.43,0.57,32033.966677,1990,76.3484,104.85,43.55,93503.13056947809,53.5,1006,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},36.38,79490,29013885.772939,42.93,"2025-04-24",[185,186,195,206,216,226,237,248,258,268,279,290,301,312,323,332,342,352,363,373,383,394,405,413,424,435,446,457,467,476,486,495,506,517,527,538,549,560,570,581,591,602,611,621,630,641,651,661,672,683,693,704,715,725,733,744,753,759,766,774,783,792,801,810,817,825,834,843,851,859,867,876,884,893,902,910,919,926,934,943,951,959,967,976,985,992,1000,1006,1014,1020,1028,1036,1042,1050,1059,1067,1074,1080,1088,1095,1103,1112,1119,1128,1137,1144,1151,1159,1168,1176,1184,1192,1200,1208,1217,1223,1230,1239,1248,1255,1264,1270,1279,1285,1293,1300,1309,1316,1324,1333,1342,1350,1358,1365,1372,1381,1387,1395,1404,1411,1419,1425,1432,1439,1447,1455,1462,1469,1477,1485,1492,1499,1505,1511,1518,1525,1533,1540,1547,1554,1559,1567,1573,1580,1586,1595,1603,1610,1618,1625,1631,1636,1645,1653,1661,1667,1675,1681,1688,1693,1701,1707,1716,1721,1728,1735,1742,1750,1758,1766,1774,1783,1790,1798,1805,1813,1822,1830,1839,1846,1853,1862,1868,1875,1881,1890,1899,1906,1914,1922,1928,1934,1941,1948,1953,1961,1969,1977,1984,1992,2000,2008,2014,2020,2028,2036,2043,2050,2058,2067,2073,2081,2088,2096,2102,2109,2115,2121,2126,2131,2138,2145,2151,2157,2166,2173,2179,2185,2192,2199,2204,2211,2217,2224,2229,2234,2240,2245,2252,2259,2267,2272,2276,2282,2289,2296,2303,2310,2318,2326,2334,2341,2348,2354,2360,2368,2374,2379,2387,2395,2402,2409,2415,2421,2428,2435,2443,2449,2455,2464,2471,2475,2483,2491,2496,2501,2508,2514,2520,2527,2536,2544,2552,2560,2567,2574,2582,2587,2594,2601,2607,2615,2624,2631,2636,2642,2648,2654,2661,2667,2673,2680,2688,2695,2703,2709,2715,2723,2730,2736,2743,2748,2751,2756,2762,2769,2776,2782,2788,2793,2799,2805,2810,2814,2819,2824,2832,2837,2842,2849,2856,2862,2870,2876,2883,2889,2895,2904,2911,2916,2922,2929,2936,2941,2949],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",77.58,75.8201,-1.17,-1.52,119934.90421,5341,76.661,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",78.14,78.41,76.34,77.11,0.15,0.19,31096.325348,1680,77.4015,{"date":207,"open":208,"high":209,"low":210,"close":18,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",78.26,78.935,76.2667,-1.3,-1.66,80836.864394,2748,77.4738,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",76.33,79.425,76.1,2.17,2.85,195123.384401,5213,77.7551,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",76,76.73,75.02,76.09,0.65,0.86,66250.293555,3224,75.7885,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",74.72,75.87,73.16,75.44,1.39,1.88,74167.298963,3047,74.908,{"date":249,"open":250,"high":228,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",74.84,73.76,74.05,-0.6,-0.8,67258.13981,3804,74.8994,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",72.49,75.3642,74.65,1.14,1.55,59867.673635,3326,74.0472,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",74.11,74.25,72.54,73.51,-0.78,-1.05,79343.042002,3254,73.3966,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",74.23,76.97,73.74,74.29,0.02,0.03,94727.581183,3883,75.0141,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",73.97,75.93,73.59,74.27,0.8,1.09,40559.87524,3012,74.348,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",74.96,75.99,73.27,73.47,-1.45,-1.94,68943.961551,2132,73.9465,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",77.65,78.47,74.16,74.92,-1.18,-1.55,67385.593595,3581,75.3014,{"date":324,"open":325,"high":326,"low":327,"close":220,"change":61,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",76.78,77.6,75.53,0.59,89214.338271,4334,76.4351,{"date":333,"open":228,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",77.575,75.13,75.65,-1.15,-1.5,139263.992732,5194,76.302,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",78.21,76.07,76.8,-2.69,-3.38,69173.719649,2794,77.2653,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",78.62,81.25,77.03,79.49,2.46,3.19,68713.576861,2832,79.6928,{"date":364,"open":365,"high":366,"low":367,"close":356,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",78.06,79.91,76.21,-2.15,-2.72,63535.14987,3167,78.248,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",76.24,79.5,79.18,3.12,4.1,78602.432789,3918,78.2031,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",74.34,77.645,74.185,76.06,1.49,2,85839.624322,3916,75.9545,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",73,75.1504,71.82,74.57,2.06,2.84,69713.077148,2440,73.4646,{"date":406,"open":270,"high":270,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":256,"vwap":412},"2026-09-03",71.95,72.51,-0.5,-0.68,70505.110371,72.9597,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",74.8,75.88,71.88,73.01,-1.86,-2.48,112116.682129,5457,73.4164,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",75.58,75.895,74.315,74.87,-1.29,-1.69,81738.757941,4802,75.0886,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",76.75,77.56,75.55,76.16,-0.82,-1.07,71485.911104,2768,76.3261,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",78.04,79.595,75.76,76.98,-1.27,-1.62,93590.538571,4096,77.074,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":430,"volume":464,"transactions":465,"vwap":466},"2026-08-27",79.89,82.31,77.22,78.25,-1.02,93469.469606,3263,78.7983,{"date":468,"open":469,"high":470,"low":197,"close":471,"change":472,"percent_change":409,"volume":473,"transactions":474,"vwap":475},"2026-08-26",79.8,80.88,79.27,-0.4,70343.946379,3105,79.2523,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":296,"volume":483,"transactions":484,"vwap":485},"2026-08-25",80.1,81.205,78.5201,79.67,0.63,76354.668732,3255,80.0061,{"date":487,"open":478,"high":478,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",78.22,79.04,-1.97,-2.43,134176.608786,4601,79.2113,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",80.41,82.6835,79.7461,81.01,0.23,0.28,140181.659727,5900,81.3649,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",84.14,85,79.6,80.78,-3.43,-4.07,107929.359568,4337,81.7838,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",86.16,83.57,84.21,-1.25,-1.46,104806.239538,4587,84.4866,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",88.14,88.27,85.23,85.46,-2.59,-2.94,62536.771752,3881,86.6637,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",89.1,89.625,86.78,88.05,-0.49,-0.55,107715.553836,3975,88.3876,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",85.74,90.21,83.44,88.54,4.07,4.82,117814.874729,5095,88.1004,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":318,"volume":567,"transactions":568,"vwap":569},"2026-08-13",83.77,88.5,76.29,84.47,-1.01,240291.913583,7475,84.7502,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",88.02,89.67,84.2,85.48,-0.14,-0.16,259978.371885,6826,86.3052,{"date":582,"open":583,"high":542,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",84.72,84.38,85.62,0.95,1.12,111950.167693,3854,85.477,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",87.58,90.09,83.815,84.67,-3.37,-3.83,329303.677342,7059,87.6748,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":409,"volume":608,"transactions":609,"vwap":610},"2026-08-07",89.94,84.64,88.04,-0.44,275868.129077,7346,86.9849,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":118,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",86.25,90.64,85.66,88.48,1.37,180470.960726,6263,89.4678,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":318,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",88.75,90.8,87.28,-1.33,128963.376962,4551,89.0111,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",85.82,90.99,85.055,88.46,4.89,5.85,111233.163744,4375,89.4637,{"date":642,"open":643,"high":644,"low":645,"close":520,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",83.14,87.87,80.84,1.19,1.44,157363.296195,4786,83.1655,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":68,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",83.97,84.75,80.35,82.38,-0.87,357308.911228,5280,83.2596,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",79.76,83.72,78.03,83.1,4.91,6.28,341410.830007,6313,81.2621,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",82.49,84.07,77.55,78.19,-4.05,-4.92,542087.820399,9321,80.1673,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",84.57,77.3676,82.24,-3.09,-3.62,372190.475611,7856,81.4668,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",83.41,85.78,81.3301,85.33,1.75,2.09,266491.679771,6688,83.7463,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",85.54,86.05,80.6,83.58,-1.91,-2.23,378446.327073,7524,82.8182,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",79.99,87.29,85.49,5.21,6.49,224779.110848,4600,84.5174,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":586,"percent_change":118,"volume":730,"transactions":731,"vwap":732},"2026-07-22",78.69,82.175,80.28,498357.506108,7228,80.4806,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",77.61,79.78,77.085,79.33,2.7,3.52,518920.80027,8761,78.4572,{"date":745,"open":746,"high":736,"low":747,"close":748,"change":749,"percent_change":123,"volume":750,"transactions":751,"vwap":752},"2026-07-20",76.76,76.02,76.63,0.68,274718.285442,4780,77.77,{"date":754,"open":295,"high":755,"low":756,"close":757,"change":274,"percent_change":463,"volume":758,"transactions":9,"vwap":757},"2026-07-17",77.95,72.099998,75.95,293200,{"date":760,"open":761,"high":761,"low":762,"close":229,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":229},"2026-07-16",79.019997,73.88,-2.76,-3.47,230800,{"date":767,"open":768,"high":769,"low":770,"close":357,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":357},"2026-07-15",84.089996,84.18,78.68,-3.36,-4.06,192300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",82.64,86.41,82.5,82.85,0.91,1.11,183400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",86.71,86.77,81.17,81.94,-5.89,-6.71,167700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",89.26,89.36,84.555,87.83,-1.63,-1.82,221000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",87.39,90.24,87.14,89.46,3.3,3.83,141700,{"date":811,"open":812,"high":813,"low":812,"close":519,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":519},"2026-07-08",83.73,86.925,-0.41,-0.47,388900,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",89.74,81.95,86.57,-4.34,-4.77,144600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",91.029999,95,90.468,90.91,-0.11,-0.12,108600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",101.25,101.6,88.565,91.019997,-9.73,-9.66,264300,{"date":844,"open":845,"high":26,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",99.99,98,100.75,1.6,1.61,304300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",97.81,101.5,96.87,99.15,0.09,140700,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-29",93.5,99.059998,89.72,5.53,5.91,181400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",90.78,94.58,88.855,93.53,2.19,2.4,419700,{"date":877,"open":878,"high":828,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",91.46,88.94,91.34,1.23,1.36,80200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",93.46,94.74,88.9,90.11,-3.08,-3.31,221500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",93.41,97.18,91.7,93.19,-2.27,-2.38,267600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":409,"volume":909,"transactions":9,"vwap":907},"2026-06-22",95.7,98.2,91,95.46,-0.48,218000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",97.32,98.39,92.932,95.94,-0.21,-0.22,236500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":138,"percent_change":47,"volume":925,"transactions":9,"vwap":924},"2026-06-17",94.86,99.443,94.38,96.15,121800,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",99.099998,93.069,95.69,-3.73,-3.75,220200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",100.73,101.995,94.18,99.42,0.81,0.82,135000,{"date":944,"open":945,"high":946,"low":870,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",97.3,99.795,98.61,2.26,2.35,112800,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",94.11,102,96.35,2.48,2.64,261300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":123,"volume":966,"transactions":9,"vwap":964},"2026-06-10",92.2,95.78,91.53,93.87,0.84,155000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",93,96,87.57,93.029999,1.27,1.38,124500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",88.010002,92.099998,86.843,91.76,3.38,3.82,64500,{"date":986,"open":987,"high":828,"low":988,"close":989,"change":513,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-05",91.52,87.48,88.38,-4.4,120900,{"date":993,"open":806,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-04",93.775,87.79,92.45,1.52,1.67,76900,{"date":1001,"open":869,"high":1002,"low":551,"close":1003,"change":1004,"percent_change":173,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",92,90.93,-0.65,87200,{"date":1007,"open":1002,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",93.475,90.79,91.58,-0.42,-0.46,58000,{"date":1015,"open":1016,"high":1017,"low":795,"close":1002,"change":176,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1002},"2026-06-01",91.8,92.905,1.1,92800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":906,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":906},"2026-05-29",87.15,91.282,85.5,3.32,3.79,70800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":96,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",85.72,87.75,83.783,87.68,1.68,41200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":89,"percent_change":133,"volume":1041,"transactions":9,"vwap":1039},"2026-05-27",85.18,86,83.935,77700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":948,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",84,86.6,83.76,85.26,2.72,72500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",79.88,84.43,79.57,83,3.45,4.34,69200,{"date":1060,"open":354,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",81.11,77.72,79.55,0.96,1.22,46900,{"date":1068,"open":676,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":400,"volume":1073,"transactions":9,"vwap":1071},"2026-05-20",80.94,77.25,78.59,1.59,80800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":409,"percent_change":1004,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",77,77.725,73.735,51900,{"date":1081,"open":738,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",80.665,75.73,77.5,-1.9,-2.39,61100,{"date":1089,"open":1070,"high":1090,"low":228,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",80.5,79.4,0.29,0.37,72700,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",71.73,79.68,79.11,5.03,6.79,90500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",74.040001,75.705,72.92,74.080002,-0.92,-1.23,74900,{"date":1113,"open":1076,"high":1076,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",72.15,75,-1.58,-2.06,65600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",80.010002,82,76.3,76.58,-4.62,-5.69,73500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",77.26,87.23,76.895,81.2,4.54,5.92,166800,{"date":1138,"open":1139,"high":752,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",73.22,76.66,3.44,4.7,73900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1139,"change":1025,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1139},"2026-05-06",71.28,74.17,70.5,4.75,46500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-05",72.019997,72.645,69.9,-1.19,-1.67,60500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",67.34,71.115,66.95,71.089996,3.67,5.44,71200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1064,"volume":1175,"transactions":9,"vwap":1173},"2026-05-01",67.44,68.505,64.25,67.42,0.64,63400,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",63.49,66.94,66.78,3.37,5.31,73200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":153,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-29",63.37,64.22,62.645,63.41,0.06,63800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1186,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1186},"2026-04-28",62.24,63.55,62.09,1.13,1.82,107400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1194,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1194},"2026-04-27",62.5,65.44,61.9,-1.16,-1.83,143900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",61.45,63.45,59.9,63.4,2.13,3.48,71700,{"date":1218,"open":1213,"high":1213,"low":1219,"close":1220,"change":1221,"percent_change":771,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",60.21,61.27,-2.13,66500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1213,"change":1228,"percent_change":482,"volume":1229,"transactions":9,"vwap":1213},"2026-04-22",63.5,64.21,62.029999,0.4,82600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",66,67.3,62.51,63,-2.83,-4.3,117200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",66.63,67.225,65.77,65.83,-0.93,-1.39,85500,{"date":1249,"open":1250,"high":1251,"low":1243,"close":1252,"change":263,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-17",66.51,67.8,66.76,1.74,55800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-16",65.66,66.035004,65.11,65.62,-0.38,-0.58,46600,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1232,"change":523,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1232},"2026-04-15",67.405,64.57,-2.16,66900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-14",67.75,69.89,66.88,67.46,-0.64,-0.94,122600,{"date":1280,"open":1252,"high":1281,"low":1232,"close":1282,"change":1283,"percent_change":296,"volume":1284,"transactions":9,"vwap":1282},"2026-04-13",68.98,68.099998,0.54,54800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",68.26,66.099998,67.56,-0.7,-1.03,78000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1287,"change":1298,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1287},"2026-04-09",67.52,68.566,66.615,0.01,60300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",67.84,69,66.46,68.25,1.92,2.89,98300,{"date":1310,"open":1257,"high":1311,"low":1312,"close":1313,"change":409,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-07",67.95,65.51,66.33,-0.75,80500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":900,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",69.5,69.6,66.555,66.83,-3.44,73100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-02",70.51,71.65,67.12,69.21,-2.9,-4.02,94000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",67.82,73.7,67.63,72.11,5.26,7.87,92100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":176,"volume":1349,"transactions":9,"vwap":1347},"2026-03-31",66.62,68.359,65.325,66.85,0.66,60800,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",68.76,64.69,66.19,-2.84,-4.11,175000,{"date":1359,"open":1360,"high":1360,"low":1321,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",72.14,69.029999,-3.12,-4.32,284700,{"date":1366,"open":746,"high":1367,"low":1368,"close":1114,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1114},"2026-03-26",79.58,72,-4.91,-6.37,160100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",70.28,77.2,69.8,77.059998,13.17,20.61,485200,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":858,"transactions":9,"vwap":1384},"2026-03-24",59.060001,63.89,4.48,7.54,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":814,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-23",61.040001,61.18,59.21,59.41,-0.69,140600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",61.93,62.67,59.5,59.82,-2.28,-3.67,224300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":848,"percent_change":957,"volume":1410,"transactions":9,"vwap":1409},"2026-03-19",59.87,62.54,58.029999,62.099998,69400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1222,"transactions":9,"vwap":1416},"2026-03-18",60.34,61.46,58.22,60.5,-3.6,-5.62,{"date":1420,"open":1421,"high":1421,"low":1211,"close":1422,"change":1330,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-17",66.89,64.099998,-4.33,24700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1025,"volume":1431,"transactions":9,"vwap":1429},"2026-03-16",65.5,67.5,67,2.15,31400,{"date":1433,"open":1354,"high":1354,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-13",64.59,64.85,-1.85,-2.77,12800,{"date":1440,"open":1441,"high":1442,"low":1186,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-12",63.69,66.77,66.7,3.1,4.87,24100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":190,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-11",64.79,65.4,63.29,63.6,-1.81,28100,{"date":1456,"open":1457,"high":1428,"low":1458,"close":1459,"change":1460,"percent_change":881,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",64.13,63.7,64.77,0.79,26400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":233,"percent_change":882,"volume":1468,"transactions":9,"vwap":1467},"2026-03-09",62.47,65.019997,62.235,63.98,40600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":202,"volume":1476,"transactions":9,"vwap":1474},"2026-03-06",62,64.8,61.42,63.12,0.12,60700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1235,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1235},"2026-03-05",66.16,66.905,62.85,-3.92,-5.86,26300,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":221,"volume":1491,"transactions":9,"vwap":1489},"2026-03-04",64.92,68.5,66.92,1.42,40200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1427,"change":409,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1427},"2026-03-03",65.69,66.36,63.34,-0.76,27500,{"date":1500,"open":1235,"high":1501,"low":1502,"close":1232,"change":1503,"percent_change":1504,"volume":1263,"transactions":9,"vwap":1232},"2026-03-02",66.96,62.916,2.71,4.28,{"date":1506,"open":1507,"high":1507,"low":1451,"close":1451,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1451},"2026-02-27",66.47,-2.49,-3.79,21900,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":491,"volume":1517,"transactions":9,"vwap":1515},"2026-02-26",67.25,65.15,65.78,-1.64,8900,{"date":1519,"open":1520,"high":1488,"low":1521,"close":1173,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1173},"2026-02-25",66.415,65.85,1.9,2.9,33600,{"date":1526,"open":1527,"high":1429,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-24",65.91,63.28,65.52,-0.39,-0.59,25400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1527,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1527},"2026-02-23",65.71,68.027,65.33,0,26000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1527,"change":90,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1527},"2026-02-20",64.84,66.44,64.195,0.33,29100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1494,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1494},"2026-02-19",62.81,65.72,2.24,3.53,23700,{"date":1555,"open":1556,"high":1543,"low":1556,"close":1211,"change":1522,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1211},"2026-02-18",62.17,3.09,48300,{"date":1560,"open":1561,"high":1562,"low":1416,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-17",61.2,63.060001,61.55,-0.03,-0.05,53300,{"date":1568,"open":1202,"high":1569,"low":1570,"close":1571,"change":68,"percent_change":1205,"volume":1572,"transactions":9,"vwap":1571},"2026-02-13",63.23,61.41,61.58,22400,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1246,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-12",64.025002,61.31,62.3,-2.18,29300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1441,"change":118,"percent_change":1306,"volume":1585,"transactions":9,"vwap":1441},"2026-02-11",63.080002,64.28,62.060001,35200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-10",64.94,65,61.99,62.49,-2.58,-3.96,23300,{"date":1596,"open":1597,"high":1598,"low":1544,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-09",64.88,66.26,65.07,0.69,1.07,36800,{"date":1604,"open":1605,"high":1344,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-06",64.58,64.38,1.5,2.39,21600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":128,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-05",61.69,63.82,61.5,62.88,0.75,34100,{"date":1619,"open":1620,"high":1621,"low":1563,"close":1622,"change":1623,"percent_change":1624,"volume":1468,"transactions":9,"vwap":1622},"2026-02-04",65.43,65.895,62.41,-3.35,-5.09,{"date":1626,"open":1598,"high":1598,"low":1627,"close":1628,"change":1629,"percent_change":1228,"volume":1630,"transactions":9,"vwap":1628},"2026-02-03",63.9,65.76,0.26,20700,{"date":1632,"open":1589,"high":1633,"low":1634,"close":1427,"change":1629,"percent_change":1228,"volume":1635,"transactions":9,"vwap":1427},"2026-02-02",67.524,62.02,26200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-30",63.53,65.64,63.335,65.24,1.71,2.69,38800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1638,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1638},"2026-01-29",62.82,64.36,61.61,1.56,2.52,26500,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-28",61.64,64.76,61.97,-0.28,-0.45,33700,{"date":1662,"open":1562,"high":1663,"low":1664,"close":1665,"change":442,"percent_change":431,"volume":1666,"transactions":9,"vwap":1665},"2026-01-27",63.13,61.7,62.25,14600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":400,"volume":1674,"transactions":9,"vwap":1672},"2026-01-26",61.68,64.26,60.791,63.32,1.28,41900,{"date":1676,"open":1648,"high":1648,"low":1677,"close":1678,"change":1086,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-23",61.099998,62.040001,-3.71,18700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1538,"percent_change":1538,"volume":1687,"transactions":9,"vwap":1686},"2026-01-22",64.64,64.833,63.68,64.43,32900,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1686,"change":1692,"percent_change":1197,"volume":1572,"transactions":9,"vwap":1686},"2026-01-21",64.98,62.375,0.72,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1246,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",63.029999,64.48,61.72,63.71,-0.9,32600,{"date":1702,"open":1458,"high":1703,"low":1704,"close":1705,"change":1018,"percent_change":1706,"volume":1594,"transactions":9,"vwap":1705},"2026-01-16",64.81,63.535,64.61,1.73,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-15",61.3,64.771,61.26,63.51,2.01,3.27,34000,{"date":1717,"open":1718,"high":1384,"low":1416,"close":1614,"change":1719,"percent_change":545,"volume":1720,"transactions":9,"vwap":1614},"2026-01-14",61.785,-0.34,27100,{"date":1722,"open":1723,"high":1723,"low":1571,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-13",65.94,61.84,-3.03,-4.67,42900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1475,"percent_change":202,"volume":1734,"transactions":9,"vwap":1733},"2026-01-12",64.63,66.54,64.2,64.87,35300,{"date":1736,"open":1384,"high":1737,"low":1738,"close":1739,"change":389,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-09",66.66,63.735,64.75,2.36,78100,{"date":1743,"open":1744,"high":1427,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",58.99,58.95,63.26,5.12,8.81,148800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1530,"volume":1757,"transactions":9,"vwap":1755},"2026-01-07",56.7,58.93,55.59,58.14,-0.23,99700,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-06",51.45,58.77,58.37,5.97,11.39,63600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1700,"transactions":9,"vwap":1771},"2026-01-05",52.94,53.76,51.49,52.4,0.32,0.61,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-02",53.7,54.66,51.31,52.080002,-1.14,-2.14,42400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":501,"percent_change":21,"volume":1789,"transactions":9,"vwap":1788},"2025-12-31",53.57,55,52.075001,53.22,38900,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-30",51.35,55.225,52.99,2.14,4.21,75200,{"date":1799,"open":1800,"high":1778,"low":1801,"close":1802,"change":1803,"percent_change":410,"volume":1804,"transactions":9,"vwap":1802},"2025-12-29",51,50.37,50.85,-0.35,15600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1808},"2025-12-26",50.5,51.2,50.34,0.76,1.51,17700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-24",50.07,50.8,50.0099983,50.44,0.52,1.04,13200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":534,"volume":1829,"transactions":9,"vwap":1827},"2025-12-23",51.075001,51.19,49.67,49.92,-1.51,36200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-22",52.75,53.040001,50.82,51.43,-1.24,-2.35,40900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":545,"percent_change":1291,"volume":1845,"transactions":9,"vwap":1844},"2025-12-19",53.37,54.65,52.25,52.67,18600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1788,"change":74,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1788},"2025-12-18",54.24,54.28,53.099998,-0.95,17100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-17",52.65,53.88,52.099998,53.73,1.08,2.05,44100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1855,"change":68,"percent_change":1867,"volume":1652,"transactions":9,"vwap":1855},"2025-12-16",52.77,53.24,51.817,-1.35,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1841,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1841},"2025-12-15",54.25,52.58,-0.53,-0.98,20900,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1110,"percent_change":711,"volume":1880,"transactions":9,"vwap":1879},"2025-12-12",55.27,52.89,53.9,23800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-11",54.46,56.18,54,55.13,2.33,4.41,99300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",50.51,53.42,50.060001,52.8,1.25,2.42,57600,{"date":1900,"open":1794,"high":1901,"low":1902,"close":1903,"change":1116,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-09",53,51.084999,51.55,-2.97,42800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1909},"2025-12-08",51.75,53.13,51.23,1.63,3.17,31600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":83,"volume":1921,"transactions":9,"vwap":1919},"2025-12-05",52.42,52.5,51.125,51.5,0.07,23400,{"date":1923,"open":1924,"high":1794,"low":1925,"close":1835,"change":1110,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1835},"2025-12-04",52.26,51.060001,-2.34,27700,{"date":1929,"open":1807,"high":1930,"low":1931,"close":1930,"change":1887,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-03",52.66,50.027,4.63,31300,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1004,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-02",49.5,51.26,50.33,-1.28,12400,{"date":1942,"open":1800,"high":1943,"low":1944,"close":1945,"change":1393,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-01",51.8,50.19,50.98,-1.34,20300,{"date":1949,"open":1908,"high":1908,"low":1800,"close":1950,"change":1951,"percent_change":941,"volume":1952,"transactions":9,"vwap":1950},"2025-11-28",51.67,0.42,7200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1011,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-26",51.44,51.745,51.080002,51.25,-0.81,25500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1950,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1950},"2025-11-25",50.080002,51.99,49.584,2.04,4.11,23900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":133,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-24",49.44,50.555,49.049999,49.63,1.78,35600,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1747,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-21",44.11,49.6,48.76,11.73,98800,{"date":1985,"open":1986,"high":1987,"low":27,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",46.38,47.53,43.64,-2.36,-5.13,53400,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-19",47.635,45.26,46,-1.13,-2.4,28500,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-18",49.23,45.24,47.13,-2.1,-4.27,42200,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2002,"change":212,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2002},"2025-11-17",51.36,49.21,-3.26,42300,{"date":2015,"open":1944,"high":2016,"low":2017,"close":2018,"change":831,"percent_change":917,"volume":2019,"transactions":9,"vwap":2018},"2025-11-14",53.14,50,50.89,25300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1800,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1800},"2025-11-13",51.9,52.62,48.44,-2.45,-4.58,54900,{"date":2029,"open":2030,"high":2031,"low":1901,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-12",54.19,55.31,53.45,-0.74,-1.37,20000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2030,"change":2041,"percent_change":1012,"volume":2042,"transactions":9,"vwap":2030},"2025-11-11",54.94,54.985,53.845,-0.25,9500,{"date":2044,"open":2045,"high":2046,"low":29,"close":2047,"change":2048,"percent_change":739,"volume":2049,"transactions":9,"vwap":2047},"2025-11-10",54.029999,55.275,54.44,1.43,12300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1658,"volume":2057,"transactions":9,"vwap":2055},"2025-11-07",52.37,54.02,51.47,53.0099983,-0.15,31100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-06",52.88,53.38,52.294,53.16,0.16,0.3,16600,{"date":2068,"open":2069,"high":1885,"low":2070,"close":1901,"change":2071,"percent_change":2072,"volume":1913,"transactions":9,"vwap":1901},"2025-11-05",53.52,51.86,-1.59,-2.91,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":368,"volume":2080,"transactions":9,"vwap":2078},"2025-11-04",54.72,55.5,51.78,54.59,-1.2,28300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1065,"volume":1905,"transactions":9,"vwap":2086},"2025-11-03",54.57,56.64,50.26,55.79,0.67,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":815,"volume":2095,"transactions":9,"vwap":2093},"2025-10-31",55.42,55.98,52,55.12,-0.26,19800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":442,"percent_change":1085,"volume":1852,"transactions":9,"vwap":2101},"2025-10-30",55.51,55.58,53.98,55.38,{"date":2103,"open":1885,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1134,"volume":2108,"transactions":9,"vwap":2106},"2025-10-29",60.39,53.355,56.45,2.45,58300,{"date":2110,"open":2111,"high":1885,"low":2112,"close":1885,"change":2113,"percent_change":202,"volume":2114,"transactions":9,"vwap":1885},"2025-10-28",53.78,52.96,0.1,38000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1879,"change":254,"percent_change":523,"volume":2120,"transactions":9,"vwap":1879},"2025-10-27",54.91,55.61,53.189,43700,{"date":2122,"open":2123,"high":1786,"low":1885,"close":2124,"change":917,"percent_change":472,"volume":2125,"transactions":9,"vwap":2124},"2025-10-24",54.92,54.7,35900,{"date":2127,"open":1885,"high":2128,"low":2129,"close":2123,"change":1600,"percent_change":973,"volume":2130,"transactions":9,"vwap":2123},"2025-10-23",54.99,53.85,30900,{"date":2132,"open":2133,"high":1848,"low":2134,"close":2135,"change":2136,"percent_change":1306,"volume":2137,"transactions":9,"vwap":2135},"2025-10-22",53.365,51.029999,54.23,1.02,23100,{"date":2139,"open":2135,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":347,"volume":2144,"transactions":9,"vwap":2142},"2025-10-21",54.8,52.715,53.21,-1.47,14300,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":857,"percent_change":2064,"volume":2150,"transactions":9,"vwap":2149},"2025-10-20",55.16,53.63,54.68,16100,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2078,"change":1110,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2078},"2025-10-17",55.53,52.35,-2.2,20500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-16",56.091999,56.89,55.81,55.82,-0.97,-1.71,10500,{"date":2167,"open":2168,"high":2169,"low":2153,"close":2170,"change":1034,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-15",56.049999,56.99,56.79,3.05,11900,{"date":2174,"open":2175,"high":2176,"low":29,"close":2177,"change":586,"percent_change":699,"volume":2178,"transactions":9,"vwap":2177},"2025-10-14",53.55,55.76,55.11,15700,{"date":2180,"open":2181,"high":2182,"low":1917,"close":2183,"change":328,"percent_change":1018,"volume":2184,"transactions":9,"vwap":2183},"2025-10-13",53.93,54.87,54.16,14100,{"date":2186,"open":1856,"high":2187,"low":2188,"close":1785,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1785},"2025-10-10",55.78,50.86,-2.29,-4.1,45600,{"date":2193,"open":2194,"high":2195,"low":2118,"close":2196,"change":2197,"percent_change":54,"volume":2198,"transactions":9,"vwap":2196},"2025-10-09",55.795,57.7,55.86,0.27,37300,{"date":2200,"open":2182,"high":2201,"low":2202,"close":1754,"change":297,"percent_change":390,"volume":2203,"transactions":9,"vwap":1754},"2025-10-08",55.8,53.11,17200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1851,"percent_change":2164,"volume":2210,"transactions":9,"vwap":2209},"2025-10-07",54.52,55.084999,53.715,54.5,27200,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":881,"percent_change":2216,"volume":2203,"transactions":9,"vwap":2215},"2025-10-06",55.54,54.245,55.45,2.27,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1692,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-03",53.35,55.25,54.22,1.35,20200,{"date":2225,"open":2226,"high":2227,"low":1916,"close":29,"change":1228,"percent_change":1616,"volume":2228,"transactions":9,"vwap":29},"2025-10-02",53.72,53.82,19100,{"date":2230,"open":2231,"high":2231,"low":1850,"close":1850,"change":900,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1850},"2025-10-01",54.73,-4.29,22500,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":1385,"volume":1454,"transactions":9,"vwap":2238},"2025-09-30",52.9,55.52,55.48,2.38,{"date":2241,"open":1917,"high":1850,"low":2242,"close":1850,"change":1064,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1850},"2025-09-29",52.17,1.84,33800,{"date":2246,"open":2070,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2178,"transactions":9,"vwap":2249},"2025-09-26",52.31,51.41,52.14,0.11,0.21,{"date":2253,"open":1957,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":201,"volume":2258,"transactions":9,"vwap":2256},"2025-09-25",52.201,50.43,52.029999,0.08,16900,{"date":2260,"open":1901,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-24",53.387,50.99,51.95,-1.04,-1.96,22800,{"date":2268,"open":2100,"high":2269,"low":2270,"close":1794,"change":1851,"percent_change":2271,"volume":2080,"transactions":9,"vwap":1794},"2025-09-23",54.63,52.23,-1.76,{"date":2273,"open":1835,"high":2274,"low":1835,"close":2274,"change":1490,"percent_change":739,"volume":2275,"transactions":9,"vwap":2274},"2025-09-22",53.94,30500,{"date":2277,"open":2278,"high":2031,"low":2278,"close":2279,"change":740,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-19",50.25,52.52,7.18,108500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":47,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-18",48.75,49,48.507,0.99,22600,{"date":2290,"open":2291,"high":2285,"low":2292,"close":2293,"change":916,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-17",48.55,47.88,48.52,-0.43,21100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1820,"volume":2095,"transactions":9,"vwap":2301},"2025-09-16",48.23,48.74,47.52,48.73,0.5,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2298,"change":296,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2298},"2025-09-15",47.44,48.5,47.27,1.69,14200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1117,"volume":2317,"transactions":9,"vwap":2315},"2025-09-12",47.76,47.8,46.155,47.43,-1,26700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":814,"volume":2325,"transactions":9,"vwap":2323},"2025-09-11",48.4,48.91,47.485,48.43,-0.2,24000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":401,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-10",45.66,48.8,45.645,48.63,6.2,64200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":113,"percent_change":2340,"volume":2095,"transactions":9,"vwap":2339},"2025-09-09",45.73,46.45,44.413,45.79,-0.37,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1820,"percent_change":2347,"volume":2228,"transactions":9,"vwap":2346},"2025-09-08",45.46,46.029999,44.74,45.96,2.32,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2324,"percent_change":607,"volume":2309,"transactions":9,"vwap":2353},"2025-09-05",45.816,46.2,44.44,44.92,{"date":2355,"open":2356,"high":1995,"low":2357,"close":2358,"change":1018,"percent_change":2359,"volume":2095,"transactions":9,"vwap":2358},"2025-09-04",44.78,44.47,45.12,2.5,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":409,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-03",44.52,45.38,43.456,44.02,-1.12,30300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2362,"change":1012,"percent_change":463,"volume":2373,"transactions":9,"vwap":2362},"2025-09-02",44.17,45.23,44.040001,38100,{"date":2375,"open":2376,"high":2376,"low":2377,"close":38,"change":1011,"percent_change":1245,"volume":2378,"transactions":9,"vwap":38},"2025-08-29",45.61,44.38,13700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1228,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-28",45.13,45.78,44.42,45.4,0.89,44500,{"date":2388,"open":2389,"high":1996,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-27",45.099998,44.53,45,-0.3,-0.66,36300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":501,"percent_change":97,"volume":2401,"transactions":9,"vwap":2400},"2025-08-26",44.91,45.76,44.88,45.3,30100,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2064,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-25",44.2,45.7,45.07,0.36,21500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2397,"change":1642,"percent_change":2414,"volume":1644,"transactions":9,"vwap":2397},"2025-08-22",43.86,45.5,43.387,3.96,{"date":2416,"open":2417,"high":1988,"low":2418,"close":2419,"change":1692,"percent_change":2308,"volume":2420,"transactions":9,"vwap":2419},"2025-08-21",43.02,42.43,43.2,21400,{"date":2422,"open":2423,"high":2417,"low":2424,"close":2425,"change":123,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-20",42.42,40.995,42.48,2.16,30800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":931,"volume":2434,"transactions":9,"vwap":2432},"2025-08-19",43.31,43.348,41.58,-1.61,40500,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-18",41.3,43.47,43.19,1.97,4.78,56000,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":1719,"percent_change":441,"volume":2448,"transactions":9,"vwap":2447},"2025-08-15",41.87,40.145,41.22,46200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":472,"percent_change":1851,"volume":1410,"transactions":9,"vwap":2454},"2025-08-14",41.43,42.26,40.655,41.56,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-13",42.0099983,43.94,40.77,41.96,-4.98,-10.61,142800,{"date":2465,"open":2412,"high":2466,"low":2467,"close":2468,"change":2243,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-12",47.23,44.77,46.94,4.08,63300,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2389,"change":1607,"percent_change":1141,"volume":1687,"transactions":9,"vwap":2389},"2025-08-11",43.8,45.435,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1867,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-08",45.040001,45.59,43.3,43.6,-3,49200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":545,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-07",45.88,45.9,44.935,44.95,-1.21,24400,{"date":2492,"open":2493,"high":1996,"low":2404,"close":2412,"change":1811,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2412},"2025-08-06",44.25,3.43,30000,{"date":2497,"open":2498,"high":2391,"low":2473,"close":2499,"change":917,"percent_change":409,"volume":2500,"transactions":9,"vwap":2499},"2025-08-05",44.27,43.99,36400,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":1607,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-04",42.51,44.26,44.21,3.51,33100,{"date":2509,"open":2510,"high":2510,"low":2432,"close":2511,"change":452,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-01",43.62,42.71,-2.89,51800,{"date":2515,"open":2516,"high":2477,"low":2517,"close":2518,"change":253,"percent_change":1867,"volume":2519,"transactions":9,"vwap":2518},"2025-07-31",44.24,43.68,43.98,43800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":108,"percent_change":1283,"volume":2526,"transactions":9,"vwap":2525},"2025-07-30",44.7,45.8,44.0099983,44.58,64900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-29",44.07,45.0099983,43.92,44.34,0.31,0.7,54300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":82,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-28",43.77,44.329,43.5,44.029999,0.78,34400,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-25",42.15,44.575,43.69,1.66,3.95,58100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":799,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-24",43.42,43.58,42,42.029999,-4.15,44300,{"date":2561,"open":2562,"high":2411,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1087,"transactions":9,"vwap":2564},"2025-07-23",41.88,41.498,43.85,2.34,5.64,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":113,"volume":2191,"transactions":9,"vwap":2572},"2025-07-22",41.42,42.055,40.873,41.51,-0.07,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2432,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2432},"2025-07-21",40.49,41.68,39.24,1.47,3.66,59900,{"date":2583,"open":2584,"high":2556,"low":2585,"close":2585,"change":463,"percent_change":420,"volume":2586,"transactions":9,"vwap":2585},"2025-07-18",41.75,40.11,51200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2302,"percent_change":881,"volume":2593,"transactions":9,"vwap":2592},"2025-07-17",40.5,42.64,40.2,41.13,79900,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":96,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-16",38.65,40.72,40.63,5.04,51400,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":1780,"percent_change":2606,"volume":1558,"transactions":9,"vwap":2605},"2025-07-15",40.26,38.41,38.68,-2.86,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":22,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-14",39.22,40.46,38.652,39.82,1.45,43900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-11",40.02,40.355,38.9,39.25,-1.1,-2.73,50800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":82,"percent_change":2630,"volume":2367,"transactions":9,"vwap":2629},"2025-07-10",39.99,40.68,39.236,40.35,0.85,{"date":2632,"open":2451,"high":2572,"low":2633,"close":2633,"change":2143,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-09",40.0099983,-3.54,50300,{"date":2637,"open":2638,"high":2556,"low":2638,"close":2639,"change":1174,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-08",40.67,41.48,1.57,39600,{"date":2643,"open":2585,"high":2644,"low":2645,"close":2646,"change":39,"percent_change":647,"volume":2647,"transactions":9,"vwap":2646},"2025-07-07",41.057999,39.84,40.84,63700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2603,"change":201,"percent_change":1093,"volume":2653,"transactions":9,"vwap":2603},"2025-07-03",40.6,40.885,39.91,34200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2585,"change":2113,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2585},"2025-07-02",40.049999,41,39.69,0.25,52800,{"date":2662,"open":2556,"high":2556,"low":2663,"close":2633,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2633},"2025-07-01",39.02,-1.99,-4.74,80600,{"date":2668,"open":2556,"high":2669,"low":2670,"close":2556,"change":2671,"percent_change":2287,"volume":2672,"transactions":9,"vwap":2556},"2025-06-30",42.16,40.7,0.41,68400,{"date":2674,"open":2627,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2630,"volume":2679,"transactions":9,"vwap":2677},"2025-06-27",42.7,39.955,41.59,0.35,376500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":956,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-26",39,41.6,38.8,41.24,6.4,82200,{"date":2689,"open":2690,"high":2620,"low":2691,"close":2692,"change":2693,"percent_change":1012,"volume":2694,"transactions":9,"vwap":2692},"2025-06-25",38.88,37.6,38.76,-0.18,89900,{"date":2696,"open":2589,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-24",41.4,37.84,38.94,-1.22,-3.04,120700,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":997,"volume":1308,"transactions":9,"vwap":2707},"2025-06-23",38.59,40.25,40.16,0.6,{"date":2710,"open":2711,"high":2589,"low":179,"close":2712,"change":2713,"percent_change":211,"volume":2714,"transactions":9,"vwap":2712},"2025-06-20",38.080002,39.56,-0.52,145000,{"date":2716,"open":2717,"high":2718,"low":2620,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-18",47.78,48.92,40.080002,-8,-16.64,249700,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2216,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-17",44.61,48.58,48.080002,4.96,49600,{"date":2731,"open":2732,"high":2733,"low":2530,"close":2734,"change":47,"percent_change":143,"volume":2735,"transactions":9,"vwap":2734},"2025-06-16",46.0099983,47.036999,45.81,39100,{"date":2737,"open":2738,"high":2739,"low":2365,"close":2740,"change":410,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-13",46.36,48.62,45.33,-1.48,63500,{"date":2744,"open":2384,"high":2745,"low":2479,"close":2732,"change":1951,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2732},"2025-06-12",47.24,0.92,51300,{"date":2749,"open":2412,"high":2750,"low":2548,"close":2478,"change":138,"percent_change":2136,"volume":1660,"transactions":9,"vwap":2478},"2025-06-11",46.41,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2381,"change":191,"percent_change":2012,"volume":2755,"transactions":9,"vwap":2381},"2025-06-10",46.62,45.114,32300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1298,"percent_change":285,"volume":1812,"transactions":9,"vwap":2761},"2025-06-09",46.3,48,45.15,46.65,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":244,"percent_change":2768,"volume":2507,"transactions":9,"vwap":2767},"2025-06-06",45.36,47.834,44.049999,46.64,4.2,{"date":2770,"open":2771,"high":2772,"low":2439,"close":2773,"change":1246,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-05",46.66,46.866,44.76,-3.01,75300,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2678,"percent_change":1810,"volume":2781,"transactions":9,"vwap":2780},"2025-06-04",44.265,46.83,46.15,19500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2523,"change":1531,"percent_change":452,"volume":2787,"transactions":9,"vwap":2523},"2025-06-03",45.67,46.095001,44.93,19400,{"date":2789,"open":2790,"high":2791,"low":2358,"close":2792,"change":1475,"percent_change":1629,"volume":2408,"transactions":9,"vwap":2792},"2025-06-02",45.72,47.5,46.39,{"date":2794,"open":2795,"high":2796,"low":2530,"close":2797,"change":274,"percent_change":212,"volume":2798,"transactions":9,"vwap":2797},"2025-05-30",47.02,47.105,46.27,18400,{"date":2800,"open":2285,"high":1800,"low":2801,"close":2802,"change":463,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-29",46.614,47.049999,-2.12,44700,{"date":2806,"open":2807,"high":2017,"low":2808,"close":2809,"change":22,"percent_change":118,"volume":1838,"transactions":9,"vwap":2809},"2025-05-28",48.14,46.5,48.07,{"date":2811,"open":2812,"high":2813,"low":1996,"close":2791,"change":96,"percent_change":1504,"volume":1150,"transactions":9,"vwap":2791},"2025-05-27",47.0099983,48.54,{"date":2815,"open":2505,"high":2816,"low":2505,"close":2817,"change":97,"percent_change":1197,"volume":2818,"transactions":9,"vwap":2817},"2025-05-23",45.86,45.55,50200,{"date":2820,"open":2821,"high":2822,"low":2505,"close":2477,"change":409,"percent_change":2621,"volume":2823,"transactions":9,"vwap":2477},"2025-05-22",45.64,46.57,38200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2408,"transactions":9,"vwap":2829},"2025-05-21",46.48,46.8,45.049999,45.54,-1.42,-3.02,{"date":2833,"open":2284,"high":2834,"low":1996,"close":2835,"change":2143,"percent_change":2701,"volume":2836,"transactions":9,"vwap":2835},"2025-05-20",49.96,46.96,26900,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2323,"change":2678,"percent_change":2841,"volume":2108,"transactions":9,"vwap":2323},"2025-05-19",47,50.165,0.73,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2727,"change":482,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2727},"2025-05-16",47.11,48.99,46.985,1.33,31900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":319,"percent_change":2855,"volume":1049,"transactions":9,"vwap":2854},"2025-05-15",49.75,51.7,46.76,47.45,-3.16,{"date":2857,"open":2858,"high":1879,"low":2285,"close":2285,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2285},"2025-05-14",53.68,-10.64,-17.84,115500,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1551,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-13",56.52,59.84,56.181,59.64,3.9,48800,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":1601,"percent_change":1522,"volume":2875,"transactions":9,"vwap":2874},"2025-05-12",60,56.925,57.4,48100,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":2881,"percent_change":2580,"volume":2882,"transactions":9,"vwap":2880},"2025-05-09",54.36,57.72,56.33,1.99,32100,{"date":2884,"open":2201,"high":2885,"low":2886,"close":2887,"change":2164,"percent_change":2888,"volume":2191,"transactions":9,"vwap":2887},"2025-05-08",56.24,51.099998,54.34,-3.05,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2168,"change":657,"percent_change":2894,"volume":2434,"transactions":9,"vwap":2168},"2025-05-07",56.73,58.060001,55.0099983,-1.53,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-06",55.36,57.13,55.172,56.92,1.16,2.08,23000,{"date":2905,"open":2906,"high":2906,"low":2907,"close":2176,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2176},"2025-05-05",58.0099983,55.2,-2.68,-4.59,18200,{"date":2912,"open":2913,"high":2914,"low":2169,"close":2915,"change":1197,"percent_change":2440,"volume":1510,"transactions":9,"vwap":2915},"2025-05-02",57.99,58.86,58.44,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2243,"percent_change":1025,"volume":2921,"transactions":9,"vwap":2920},"2025-05-01",54.51,59.95,57.31,50700,{"date":2923,"open":2924,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2818,"transactions":9,"vwap":2926},"2025-04-30",56,54.13,55.47,-1.44,-2.53,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1277,"percent_change":453,"volume":2935,"transactions":9,"vwap":2934},"2025-04-29",57.75,59.4,55.099998,56.91,39500,{"date":2937,"open":2938,"high":2939,"low":2269,"close":2940,"change":1819,"percent_change":780,"volume":1789,"transactions":9,"vwap":2940},"2025-04-28",57.51,58.16,57.85,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2868,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-04-25",52.95,57.56,52.24,57.33,7.3,47400,{"date":183,"open":2263,"high":2220,"low":2263,"close":2950,"change":2951,"percent_change":222,"volume":2952,"transactions":9,"vwap":2950},53.43,1.48,33500]