[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GHM":3,"homepage-market-summary":31,"stock-historical-GHM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GHM","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},"Graham Corporation","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT","Graham Corp designs and manufactures mission-critical fluid, power, heat transfer, vacuum, and mixing technologies for the Defense, Energy & Process, and Space industries. In Defense, its equipment is used in nuclear and non-nuclear propulsion, power, fluid transfer, thermal management, and mixing systems. In Energy & Process industries, it supplies equipment for vacuum, heat transfer, mixing, and fluid transfer applications used in oil refining, chemical facilities, fertilizers, ethylene, methanol, energetics, food & beverage, medical, and alternative energy applications such as hydrogen and geothermal processes. In the Space industry, its equipment is used in propulsion, power, thermal management, mixing, and life support systems. It operates in the United States and other countries.","732","Batavia, 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},91.49,91.05,93.985,89.261,86.9,4.59,5.28,254340.122129,7586,91.6763,125.82,52.57,165643.29461176,53.1,9360,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},28.7,145335,53047223.65294,208.88,"2025-04-22",[183,184,194,205,215,225,236,246,256,267,278,288,299,309,318,329,340,350,361,372,382,393,402,411,420,430,441,452,463,473,483,493,503,514,524,535,545,556,566,576,587,597,607,618,629,640,650,661,671,682,693,703,712,723,734,742,750,759,767,775,784,792,800,808,816,823,832,840,849,857,866,874,883,890,898,907,915,923,931,939,947,956,965,974,983,992,1000,1007,1013,1021,1028,1037,1046,1055,1064,1072,1079,1088,1097,1104,1113,1121,1129,1136,1145,1153,1160,1169,1178,1187,1193,1202,1207,1214,1220,1229,1236,1244,1253,1261,1269,1277,1285,1294,1301,1308,1316,1323,1332,1340,1347,1355,1364,1372,1380,1389,1398,1407,1415,1423,1429,1437,1445,1453,1459,1468,1476,1483,1491,1498,1506,1515,1522,1530,1539,1544,1551,1559,1565,1571,1579,1587,1595,1604,1610,1619,1628,1637,1643,1652,1660,1667,1675,1684,1693,1701,1709,1717,1726,1734,1742,1750,1758,1766,1774,1783,1792,1801,1810,1816,1824,1832,1840,1846,1852,1859,1868,1876,1884,1893,1899,1907,1913,1922,1931,1940,1948,1955,1963,1970,1978,1987,1994,2001,2010,2017,2025,2032,2039,2046,2054,2062,2070,2077,2085,2092,2098,2106,2114,2121,2128,2135,2142,2148,2154,2161,2167,2172,2179,2187,2195,2202,2211,2219,2228,2234,2241,2250,2259,2266,2272,2281,2287,2293,2300,2307,2315,2321,2329,2336,2342,2350,2356,2363,2371,2378,2385,2394,2400,2407,2413,2421,2429,2438,2446,2455,2462,2470,2478,2486,2494,2501,2509,2517,2523,2530,2536,2544,2551,2557,2561,2564,2572,2580,2588,2595,2600,2607,2615,2620,2628,2636,2644,2651,2659,2666,2673,2681,2687,2693,2700,2707,2714,2722,2728,2735,2742,2751,2757,2763,2768,2776,2783,2792,2800,2807,2812,2819,2827,2834,2842,2851,2860,2867,2874,2881,2889,2896,2903,2909,2917,2924,2930,2936,2943,2950,2956,2963,2972,2978,2985,2993,3000,3008,3016,3024,3031,3040,3047,3055,3061,3069,3077,3085,3093],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",86.78,87,84.49,0.59,0.68,158389.399729,5756,86.2232,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",87.15,87.16,85.38,86.31,0.16,0.19,278577.425779,5007,86.3138,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":74,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",87.26,88.62,85.85,86.15,-1.24,142390.399689,4338,86.8043,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",86.89,88.07,85.51,87.23,0.02,124418.582558,5528,86.7812,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",88.11,90.2,86.9092,87.21,-0.32,-0.37,116739.52569,4456,87.7653,{"date":237,"open":210,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",87.97,85.44,87.53,-0.27,-0.31,212867.220268,8138,86.5963,{"date":247,"open":248,"high":249,"low":239,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",86.06,87.91,87.8,0.86,0.99,140749.588995,5631,86.9087,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",85.76,87.83,85.73,86.94,1.07,1.25,156657.45259,6240,86.9102,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",85.36,86.55,84.34,85.87,1.83,2.18,145239.916831,6813,85.6825,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",87.01,81.967,84.04,0.42,0.5,381535.65099,5212,83.9222,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",88.28,88.8,83.54,83.62,-1.66,-1.95,120153.361074,5391,84.9695,{"date":300,"open":269,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",86.9275,83.195,85.28,1.6,1.91,155957.296192,6505,84.6987,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":113,"percent_change":113,"volume":315,"transactions":316,"vwap":317},"2026-09-15",84.78,85.865,82.245,83.68,155072.33053,5899,83.6152,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",83.8,85.69,82.85,83.69,-4.21,-4.79,148231.499997,5914,84.0134,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",87.5,89.7,87.19,87.9,2.41,2.82,128238.518939,4605,87.8701,{"date":341,"open":258,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",87.73,85.23,85.49,-1.99,-2.27,124994.004605,4467,86.0393,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",87.84,90.635,86.71,87.48,-1.26,-1.42,118753.686932,5220,87.9503,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",87.58,90.215,87.56,88.74,0.96,1.09,128482.531755,4980,89.0386,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",86.43,89.32,87.78,1.82,2.12,133358.614074,4798,87.9752,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",84.44,86.14,82.75,85.96,2.74,3.29,170986.70366,5339,84.9986,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":241,"percent_change":231,"volume":399,"transactions":400,"vwap":401},"2026-09-02",83.73,84.28,82.6275,83.22,141044.431879,5463,83.3764,{"date":403,"open":210,"high":210,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",81.97,83.49,-3.72,-4.27,217114.900121,6524,83.3552,{"date":412,"open":413,"high":414,"low":415,"close":230,"change":118,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",86.45,87.43,83.32,1.31,241799.496228,6588,86.2238,{"date":421,"open":422,"high":423,"low":248,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",92.77,93.735,86.08,-7.3,-7.82,166983.8609,6187,88.3971,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",93.08,95.18,92.67,93.38,1.52,1.65,193088.198099,7300,93.7809,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",93.75,94.25,89.775,91.86,-1.34,-1.44,300504.444,8315,91.5213,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",99.99,100.65,93.16,93.2,-3.96,-4.08,228300.859584,8319,96.0532,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":407,"volume":470,"transactions":471,"vwap":472},"2026-08-24",100.59,100.62,95.01,97.16,-4.33,186010.877371,5298,97.2429,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",101.46,102.745,96.755,101.49,1.5,247776.913454,6985,100.7181,{"date":484,"open":485,"high":486,"low":487,"close":454,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",103.56,103.66,99.38,-4.82,-4.6,179756.716801,6277,100.8068,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",112.44,103.32,104.81,-6.36,-5.72,156448.060264,6323,106.0362,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",112.94,113.19,109.9329,111.17,-4.31,-3.73,152868.226925,6477,111.6302,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":416,"volume":521,"transactions":522,"vwap":523},"2026-08-17",115.39,116.63,113.69,115.48,1.49,121756.627247,5208,115.4745,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",110.49,114.12,109.93,113.99,2.91,2.62,145762.679116,5232,112.3433,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",113.33,109.655,111.08,-2.03,-1.79,198133.223802,6880,111.6678,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",111.57,113.5,110.73,113.11,4.35,4,128381.257707,4891,112.4382,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",110.11,113.8799,107.54,108.76,0.01,114461.527767,4311,109.837,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",111.33,107.23,108.75,-2.93,-2.62,227418.260917,7056,108.8455,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",107,112.19,102.16,111.68,6.72,6.4,251268.707221,7121,108.6558,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":54,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",106.04,108.89,102.26,104.96,0.47,243014.740449,8354,105.2633,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":242,"volume":604,"transactions":605,"vwap":606},"2026-08-05",105.74,108.16,104.367,104.47,-0.33,122837.797417,5974,106.0916,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",101.79,106.52,99.83,104.8,5.89,5.95,172380.842137,6220,104.5618,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",96.26,99.13,94.05,98.91,3.01,3.14,165358.062573,6256,97.6104,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",96.1,99.0299,93.9,95.9,1.68,1.78,197754.675674,5805,96.4014,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":582,"volume":647,"transactions":648,"vwap":649},"2026-07-30",91.52,96.47,90.01,94.22,5.93,191333.12949,6219,94.5414,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",98.49,98.88,87.975,88.29,-11.53,-11.55,451914.377905,10567,90.9896,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",103.29,97.765,99.82,-4.48,-4.3,152892.604605,5957,99.7428,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",104.92,106.23,97.85,104.3,0.37,0.36,148681.578811,5039,102.031,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",107.08,107.86,102.43,103.93,-1.57,-1.49,172355.129895,5419,104.6399,{"date":694,"open":695,"high":696,"low":497,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",104.99,108.335,105.5,0.12,0.11,199380.377786,5984,106.2206,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":572,"volume":709,"transactions":710,"vwap":711},"2026-07-22",108.45,104.21,105.38,-2.84,191593.707128,6586,105.2308,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",107.68,110.215,105.05,108.22,3.1,2.95,208437.754366,6575,108.469,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",108.88,114.17,104,105.12,-2.67,-2.48,179275.772295,7082,107.0298,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":603,"volume":741,"transactions":9,"vwap":739},"2026-07-17",103.63,111.44,103.080002,107.79,-0.36,1011000,{"date":743,"open":744,"high":506,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",106.91,106.029999,108.15,-2.05,-1.86,327800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",108.95,113.74,108.2,110.2,3.15,2.94,277400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":551,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",106.28,107.98,104.84,107.050003,4.24,138900,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",106.4,107.92,102.7,-4.74,-4.41,172600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",108.29,110.7,106,107.44,-1.15,-1.06,191800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":377,"volume":791,"transactions":9,"vwap":789},"2026-07-09",109.79,111.48,108.24,108.59,1.94,149300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":284,"volume":799,"transactions":9,"vwap":797},"2026-07-08",104.2,106.83,102.94,106.65,0.53,200200,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",115.81,104.52,106.12,-9.83,-8.48,243600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":798,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-06",115.92,119.46,115.29,115.95,0.46,211100,{"date":817,"open":818,"high":818,"low":537,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",121.23,115.42,-4.02,-3.37,175900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",121.65,122.080002,118.62,119.44,-4.35,-3.51,219300,{"date":833,"open":834,"high":26,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",121.5,121.099998,123.79,3.97,3.31,295500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",121.66,123.39,118.92,119.82,-1.84,-1.51,291400,{"date":850,"open":851,"high":852,"low":853,"close":842,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":842},"2026-06-26",120.6,123.83,119.15,-1.17,-0.95,555700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",118.21,124.029999,118.15,122.83,7.51,6.51,324600,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",108.65,116.86,115.32,5.55,5.06,310600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",106.39,112.019997,104.93,109.77,1.86,1.72,344900,{"date":884,"open":885,"high":885,"low":728,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",111.029999,107.91,-2.82,-2.55,262800,{"date":891,"open":892,"high":893,"low":894,"close":549,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":549},"2026-06-18",117.74,118,108.17,-5.16,-4.45,372200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",112.23,119.040001,111.87,115.89,2.44,2.15,305700,{"date":908,"open":879,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",115.79,108.79,113.45,5.88,5.47,250500,{"date":916,"open":917,"high":910,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",106.72,104.37,107.57,3.68,3.54,385100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":251,"volume":930,"transactions":9,"vwap":928},"2026-06-12",104.16,106.61,103.019997,103.89,0.89,194400,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",98.019997,105.29,103,6.94,7.22,382700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":324,"volume":946,"transactions":9,"vwap":944},"2026-06-10",99.81,104.29,94.010002,96.059998,-4.22,186600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",97.26,104.63,93.93,100.28,4.94,5.18,327500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",94.98,99.97,88,95.34,-11.76,-10.98,559300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",106.48,110.010002,104.61,107.099998,-0.86,-0.8,224100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",103.61,108.84,101.35,107.96,4.09,3.94,266800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",105.040001,108.33,102.39,103.87,-2.24,-2.11,428000,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",99.54,106.89,106.11,6.7,6.74,252100,{"date":1001,"open":1002,"high":466,"low":1003,"close":1004,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",99.36,95.85,99.41,-0.73,222400,{"date":1008,"open":959,"high":952,"low":1009,"close":1010,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",94.65,100.14,-0.11,514600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-28",98.61,102.37,96,100.25,0.27,361500,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",101.19,95,99.98,-0.02,318400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",97.28,101.75,96.3,100,5.04,5.31,319200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",93.89,95.88,91.010002,94.96,2.34,2.53,183900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",94.54,96.37,91.96,92.62,-3.36,-3.5,229000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",93.71,96.080002,91.61,95.98,3.03,3.26,195000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":448,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",92.69,94.87,90.050003,92.95,-1.53,258400,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":458,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",98.51,93.52,94.39,-3.89,212900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",95.83,99.17,93,98.28,-0.52,-0.53,157700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-14",103.040001,103.53,98.17,98.8,-3.23,-3.17,163900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":530,"percent_change":757,"volume":1103,"transactions":9,"vwap":1102},"2026-05-13",99.95,103.24,98.52,102.029999,150200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",96.96,99.43,94.13,99.12,0.8,0.81,266000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-11",98.089996,99.59,93.11,98.32,0.13,415600,{"date":1122,"open":1123,"high":1124,"low":958,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",97.4,99.47,98.19,1.11,1.14,185500,{"date":1130,"open":1131,"high":1093,"low":1132,"close":1133,"change":148,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-07",97.51,93.059998,97.080002,0.39,238400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-06",100.56,100.96,96.24,96.7,-1.18,-1.21,104300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-05",95.12,99.65,97.88,4.2,4.48,81000,{"date":1154,"open":1024,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1142,"volume":1159,"transactions":9,"vwap":1157},"2026-05-04",97.31,92.44,93.68,-1.12,251700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",95.35,96.8,94.019997,94.8,-0.4,-0.42,122100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",91.51,95.73,89.39,95.2,4.44,4.89,101700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",92.52,92.87,89.3,90.76,-1.75,-1.89,161700,{"date":1188,"open":1039,"high":1039,"low":1189,"close":1190,"change":1191,"percent_change":346,"volume":1192,"transactions":9,"vwap":1190},"2026-04-28",89.76,92.51,-2.15,218300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",97.78,98.33,93.26,94.66,-2.74,-2.81,199700,{"date":1203,"open":1204,"high":1118,"low":1174,"close":1123,"change":1205,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1123},"2026-04-24",97.6,-0.2,92200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1204,"change":1212,"percent_change":719,"volume":1213,"transactions":9,"vwap":1204},"2026-04-23",95.76,98.4,95.59,2.8,86500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1165,"change":1061,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1165},"2026-04-22",93.010002,95.22,3.3,83600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",92.11,94.33,90,91.77,-0.09,-0.1,159700,{"date":1230,"open":1231,"high":1232,"low":446,"close":446,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":446},"2026-04-20",95.14,95.99,-3.52,-3.69,120400,{"date":1237,"open":1190,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-17",97.019997,91.43,95.38,4.41,4.85,141100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-16",91.67,92.82,90.42,90.97,-1,-1.09,175400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-15",92.94,86.5,91.97,-0.67,-0.72,218200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":971,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-14",94.16,94.97,92.32,92.64,-0.92,155100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":335,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-13",90.89,93.62,89.66,93.5,2.65,133500,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-10",92.33,89.58,91.089996,-0.69,-0.75,101300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",89.5,94.92,88.23,91.78,2.2,2.46,145900,{"date":1295,"open":1224,"high":1296,"low":1297,"close":1280,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1280},"2026-04-08",91.7,88.45,4.73,5.57,233300,{"date":1302,"open":1303,"high":343,"low":1304,"close":1305,"change":378,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",82.2,81.5,84.85,2.56,83700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":377,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",81.25,83.11,80.19,82.73,1.48,105600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1310,"change":1321,"percent_change":1005,"volume":1322,"transactions":9,"vwap":1310},"2026-04-02",79,82.59,78.27,-0.6,130500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",80.62,84.12,79.040001,81.85,2.93,3.71,110400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":21,"volume":1339,"transactions":9,"vwap":1337},"2026-03-31",77.48,79.3,75.95,78.92,3.46,224900,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":729,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-30",78.85,74.7,75.46,-3.42,165000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1226,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",77.54,78.93,76.96,78.13,-0.07,70700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",83.75,85.12,77.44,78.2,-7.42,-8.67,170400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1111,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",86.019997,88.42,85.059998,85.62,0.69,111200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":160,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",83.66,86.67,82.58,84.93,0.88,103100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",82.95,86.099998,81.61,84.19,4.26,5.33,111100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",82.29,83.010002,79.67,79.93,-2.75,-3.33,200500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",78.89,84.22,76.5,82.68,2.05,2.54,114000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":854,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-18",82.69,84.9,80.5,80.63,-1.43,101500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":378,"volume":1422,"transactions":9,"vwap":1420},"2026-03-17",81.19,83.43,80,81.8,1.7,93300,{"date":1424,"open":1310,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":108,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",83.83,80.099998,0.05,97000,{"date":1430,"open":1431,"high":395,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",80.95,78.61,80.050003,-0.9,-1.11,126000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1431,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1431},"2026-03-12",83.56,89.68,80.69,-4.38,-5.13,162700,{"date":1446,"open":258,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",88.54,84.72,85.33,-1.65,-1.9,67400,{"date":1454,"open":1455,"high":1224,"low":1456,"close":1457,"change":436,"percent_change":636,"volume":1458,"transactions":9,"vwap":1457},"2026-03-10",85.19,85.050003,86.98,128000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",79.6,85.84,78.97,85.46,3.84,4.7,117100,{"date":1469,"open":1470,"high":1471,"low":1419,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",81.18,83.5,81.62,-2.4,-2.86,95200,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":747,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",85,80.92,84.019997,-2.38,96800,{"date":1484,"open":1485,"high":1486,"low":386,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",86.080002,86.88,86.07,2.08,2.48,80100,{"date":1492,"open":1311,"high":1493,"low":1360,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",84.15,83.99,-3.13,-3.59,128700,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-02",80.41,88.27,87.12,5.9,7.26,173400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",80.8,81.47,79.32,81.22,-1.07,-1.3,86200,{"date":1516,"open":1517,"high":1518,"low":1318,"close":1391,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1391},"2026-02-26",81.51,83.21,1.51,1.87,103500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":689,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",82.64,82.86,80.059998,80.78,-1.22,131400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",77.55,82.22,76.53,82,4.45,5.74,141600,{"date":1540,"open":1500,"high":1500,"low":1541,"close":1532,"change":1542,"percent_change":407,"volume":1543,"transactions":9,"vwap":1532},"2026-02-23",76.65,-3.46,80300,{"date":1545,"open":1546,"high":1509,"low":1547,"close":1548,"change":1549,"percent_change":436,"volume":1550,"transactions":9,"vwap":1548},"2026-02-20",79.54,79.11,81.010002,1.21,63100,{"date":1552,"open":1419,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",80.66,78.089996,79.8,-0.61,-0.76,105200,{"date":1560,"open":1561,"high":1562,"low":1419,"close":1500,"change":1563,"percent_change":540,"volume":1564,"transactions":9,"vwap":1500},"2026-02-18",82.54,84.7,-1.67,72800,{"date":1566,"open":1561,"high":1567,"low":1419,"close":1568,"change":1569,"percent_change":1395,"volume":1570,"transactions":9,"vwap":1568},"2026-02-17",84.36,82.080002,-2.32,99800,{"date":1572,"open":1573,"high":1574,"low":1311,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-13",84.27,87.63,84.4,0.52,0.62,71200,{"date":1580,"open":1273,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",90.73,83.87,83.88,-4.39,-4.97,105700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1501,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1501},"2026-02-11",91.58,91.91,85.98,-0.84,-0.94,147600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-10",88.58,90.65,86.62,89.11,4.05,4.76,188200,{"date":1605,"open":1606,"high":1607,"low":1561,"close":1368,"change":377,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1368},"2026-02-09",82.87,87.95,2.19,182100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-06",78.34,84.58,75.61,83.24,9.49,12.87,207800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-05",72.3,75.010002,71.63,73.75,0.56,0.77,118100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-04",76.85,77.74,70.27,73.19,-3,-3.94,141500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":530,"percent_change":837,"volume":1642,"transactions":9,"vwap":1640},"2026-02-03",74.059998,76.19,73.35,99300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-02",69.84,74.74,69.65,73.28,3.36,4.81,90900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":74,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-30",70.9,72.25,69.5,69.92,-1.52,73600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":636,"percent_change":1666,"volume":1406,"transactions":9,"vwap":1665},"2026-01-29",69.89,71.53,66.43,71,2.57,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":766,"transactions":9,"vwap":1672},"2026-01-28",70.4,70.66,66.4,69.22,-1.32,-1.87,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-27",74.11,75.98,67.7,70.54,-5.71,-7.49,164300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-26",73.51,79.13,73.15,76.25,1.05,1.4,120000,{"date":1694,"open":1646,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-23",75.6,72.78,75.2,0.31,0.41,110900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":678,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-22",75.040001,76.81,72.71,74.89,0.48,79600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1488,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-21",73.25,75.25,70.77,74.53,2.87,106100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-20",72.94,74,71.82,72.45,-1.74,-2.35,84300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1577,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-16",72.73,75.36,72,74.19,0.84,98900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":263,"volume":1741,"transactions":9,"vwap":1739},"2026-01-15",72.96,74.4,71.94,73.57,0.91,78500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1166,"volume":1749,"transactions":9,"vwap":1747},"2026-01-14",72.83,73.94,70.99,72.66,-0.29,70600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":133,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-13",72.2,74.3,69.83,72.95,1.08,111000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":881,"volume":1765,"transactions":9,"vwap":1763},"2026-01-12",70.55,73.019997,68.87,72.17,1.22,69700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":304,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-09",69.45,71.27,68.74,70.95,2.31,88200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-08",66.07,69.69,65.6,69.35,2.97,4.47,89600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-07",67.21,68.13,65.98,66.38,-1.41,-2.08,79900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-06",69.68,69.81,66,67.79,-2.21,-3.16,157600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-05",68,72.99,67.99,70,3.62,5.45,182600,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1788,"change":905,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1788},"2026-01-02",64.83,66.61,3.35,74100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1473,"volume":1823,"transactions":9,"vwap":1821},"2025-12-31",66.54,66.82,64.21,64.23,-1.58,212100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1741,"transactions":9,"vwap":1829},"2025-12-30",68.099998,68.48,65.5,65.81,-2.19,-3.22,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1803,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1803},"2025-12-29",71.019997,71.9,67.41,-3.53,-4.93,108400,{"date":1841,"open":1760,"high":1730,"low":1842,"close":1663,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1663},"2025-12-26",69.72,0.92,1.3,142600,{"date":1847,"open":1645,"high":1848,"low":1849,"close":1850,"change":1126,"percent_change":304,"volume":1851,"transactions":9,"vwap":1850},"2025-12-24",72.089996,68.58,70.61,117500,{"date":1853,"open":1828,"high":1854,"low":1855,"close":1656,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1656},"2025-12-23",70.43,64.85,4.71,7.27,295900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-22",62.02,64.91,61.9,64.79,3.22,5.23,82000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":39,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-19",60.7,62.29,60.36,61.57,1.2,113400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1005,"volume":1883,"transactions":9,"vwap":1881},"2025-12-18",62.36,63.84,60.8,60.84,-0.45,75000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-17",64.45,65.66,61.13,61.29,-3.43,-5.3,78600,{"date":1894,"open":1820,"high":1895,"low":1896,"close":1897,"change":189,"percent_change":1843,"volume":1898,"transactions":9,"vwap":1897},"2025-12-16",65.37,63.71,64.72,81800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1520,"volume":1906,"transactions":9,"vwap":1904},"2025-12-15",63.36,64.77,62.96,64.13,1.18,108100,{"date":1908,"open":1909,"high":1909,"low":1910,"close":129,"change":1822,"percent_change":1911,"volume":1912,"transactions":9,"vwap":129},"2025-12-12",64.65,62.41,-2.45,77900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-11",64.4,65.55,63.12,64.53,0.21,0.33,134900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-10",61.66,66.099998,60.73,64.32,2.39,3.86,136100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-09",59.34,63.07,59,61.93,3.02,5.13,122600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":47,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-08",58.33,60.55,56.75,58.91,1.73,112700,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1250,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-05",59.39,55.76,57.91,-1.7,80700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1945,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1945},"2025-12-04",57.58,59.14,56.2,1.61,2.81,109700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1732,"percent_change":520,"volume":1969,"transactions":9,"vwap":1968},"2025-12-03",57.13,58.55,55.51,57.3,126700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1905,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-02",55.85,57.16,55.07,56.46,2.13,130000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-01",56.7,56.81,55.13,55.28,-2.22,-3.86,59600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":283,"volume":1993,"transactions":9,"vwap":1990},"2025-11-28",57.4,57.5,56.78,0.24,20900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1134,"percent_change":1370,"volume":2000,"transactions":9,"vwap":1999},"2025-11-26",56.62,58,56.35,57.26,58500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-25",55.57,57.48,53.88,56.87,1.43,2.58,62700,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":1578,"transactions":9,"vwap":2014},"2025-11-24",54.25,55.81,55.44,1.44,2.67,{"date":2018,"open":2019,"high":2020,"low":27,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-21",53.25,55.47,54,0.44,0.82,160400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":989,"percent_change":2031,"volume":1371,"transactions":9,"vwap":2030},"2025-11-20",57.29,57.87,53.52,53.56,-4.01,{"date":2033,"open":1951,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1111,"volume":2038,"transactions":9,"vwap":2036},"2025-11-19",56.94,55.54,55.8,0.45,61300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1205,"percent_change":740,"volume":2045,"transactions":9,"vwap":2044},"2025-11-18",55,56.0099983,54.099998,55.35,75900,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-17",59.17,55.09,55.55,-3.45,-5.85,75800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1935,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1935},"2025-11-14",56.72,59.24,55.37,0.85,1.46,97400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1395,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-13",60.74,60.86,57.42,58.15,-4.52,71300,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":2076,"volume":1152,"transactions":9,"vwap":2074},"2025-11-12",59.94,61.82,60.9,1.41,2.37,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1177,"transactions":9,"vwap":2082},"2025-11-11",61.25,62,58.97,59.49,-2.51,-4.05,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2080,"change":740,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2080},"2025-11-10",63.75,63.82,60.68,-0.58,123200,{"date":2093,"open":1873,"high":2094,"low":2095,"close":1878,"change":2096,"percent_change":153,"volume":2097,"transactions":9,"vwap":1878},"2025-11-07",63.4,58.0099983,0.22,121700,{"date":2099,"open":2100,"high":2101,"low":2080,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-06",63.98,64.089996,62.14,-1.81,-2.83,122800,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-05",61.61,64.66,63.95,1.98,3.2,92300,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":242,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-04",60.61,63.029999,61.97,-0.5,130200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":113,"percent_change":1026,"volume":2127,"transactions":9,"vwap":2126},"2025-11-03",62.34,62.65,60,62.28,102200,{"date":2129,"open":2130,"high":2117,"low":2131,"close":1871,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1871},"2025-10-31",62.42,62.099998,0.09,0.14,70200,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":388,"volume":2141,"transactions":9,"vwap":2139},"2025-10-30",59.95,62.99,62.2,1.66,99200,{"date":2143,"open":1870,"high":2144,"low":2125,"close":2145,"change":2133,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-29",62.71,60.54,0.23,150600,{"date":2149,"open":2150,"high":2151,"low":2067,"close":2152,"change":2153,"percent_change":790,"volume":2053,"transactions":9,"vwap":2152},"2025-10-28",59.060001,61.11,60.4,1.15,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1495,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-27",63.5,59.21,59.25,-5.02,102600,{"date":2162,"open":2080,"high":2163,"low":2164,"close":2165,"change":368,"percent_change":636,"volume":2166,"transactions":9,"vwap":2165},"2025-10-24",63.16,61.51,62.38,85600,{"date":2168,"open":2169,"high":2170,"low":2169,"close":1889,"change":1043,"percent_change":837,"volume":2171,"transactions":9,"vwap":1889},"2025-10-23",59.23,61.36,190100,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":730,"volume":2178,"transactions":9,"vwap":2176},"2025-10-22",60.11,57.95,58.95,-1.5,81900,{"date":2180,"open":2145,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-21",61.080002,57.36,60.45,-1.36,-2.2,149900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1976,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-20",60.93,61.84,58.8,61.81,3.57,73300,{"date":2196,"open":2145,"high":2197,"low":2198,"close":2199,"change":1789,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-17",62.32,59.56,59.68,-2.31,85500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-16",63.42,64.080002,60.5,61.09,-1.96,-3.11,156200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":531,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-15",61,63.21,59.76,63.049999,4.34,142700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-14",56.63,61.63,56.16,60.43,2.6,4.5,204000,{"date":2229,"open":2230,"high":2231,"low":2003,"close":2232,"change":1212,"percent_change":2233,"volume":1276,"transactions":9,"vwap":2232},"2025-10-13",56.19,58.16,57.83,5.09,{"date":2235,"open":1997,"high":2236,"low":2237,"close":2238,"change":2104,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-10",58.5,54.66,55.029999,-4.89,109600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-09",56.5,58.07,55.96,57.86,1.53,2.72,147500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-08",56.42,57.47,55.71,56.33,0.76,1.37,95700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2003,"change":1830,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2003},"2025-10-07",58.080002,58.78,55.34,-3.79,149700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1946,"percent_change":82,"volume":1564,"transactions":9,"vwap":2271},"2025-10-06",56.69,57.79,55.74,57.76,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-03",57.85,58.61,55.78,56.029999,-1.39,-2.42,64600,{"date":2282,"open":2283,"high":1952,"low":2284,"close":2066,"change":1905,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2066},"2025-10-02",56.25,55.099998,2.1,90000,{"date":2288,"open":2289,"high":1944,"low":2290,"close":2291,"change":83,"percent_change":904,"volume":2292,"transactions":9,"vwap":2291},"2025-10-01",54.080002,53.3,56.24,107200,{"date":2294,"open":2295,"high":2238,"low":2296,"close":2297,"change":2008,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-30",52.14,51.53,54.9,4.93,323700,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1984,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",54.02,52.040001,52.32,-1.19,68200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1218,"volume":2314,"transactions":9,"vwap":2312},"2025-09-26",51.88,53.6,51.36,53.51,1.71,99000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1874,"percent_change":2076,"volume":1521,"transactions":9,"vwap":2320},"2025-09-25",50.17,52.28,50.12,51.8,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":231,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-24",50.33,51,49.19,50.6,-0.63,140300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1250,"percent_change":2335,"volume":1475,"transactions":9,"vwap":2334},"2025-09-23",51.48,52.43,50.51,50.92,-1.93,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1831,"volume":1700,"transactions":9,"vwap":2340},"2025-09-22",53.61,51.41,51.92,-1.73,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":972,"volume":2349,"transactions":9,"vwap":2347},"2025-09-19",53.97,54.4,53.07,53.65,-0.43,224600,{"date":2351,"open":2352,"high":1983,"low":2318,"close":2289,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2289},"2025-09-18",52.44,1.8,3.44,155000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2318,"change":1026,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2318},"2025-09-17",52.31,54.3,51.5,-0.04,94000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1732,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-16",52.45,53.95,51.6,52.3,1.63,118600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2008,"percent_change":22,"volume":2377,"transactions":9,"vwap":2376},"2025-09-15",49.51,52.18,48.54,51.46,143600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1282,"percent_change":2278,"volume":2384,"transactions":9,"vwap":2383},"2025-09-12",49.22,49.99,48.47,48.88,60600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-11",48.43,49.83,48.18,49.57,1.27,2.63,77100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1110,"percent_change":635,"volume":2000,"transactions":9,"vwap":2399},"2025-09-10",47.46,48.97,46.87,48.3,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1748,"percent_change":1556,"volume":2406,"transactions":9,"vwap":2405},"2025-09-09",47.75,47.94,46.58,47.5,53400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":221,"percent_change":2412,"volume":1749,"transactions":9,"vwap":2411},"2025-09-08",48.24,49.42,47.79,0.04,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-05",49.7,47.66,47.77,-1.4,-2.85,70900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":636,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-04",47.63,49.28,47.26,49.17,3.76,98600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-03",47.81,48.44,46.88,47.39,-0.59,-1.23,85400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1512,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-02",47.76,49.2,47.7,47.98,-2.18,68800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-29",49.13,49.25,47.15,49.049999,-0.12,-0.24,89800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2426,"change":2460,"percent_change":295,"volume":2461,"transactions":9,"vwap":2426},"2025-08-28",50.36,50.55,48.5,-0.98,71600,{"date":2463,"open":2464,"high":2324,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-27",50.84,49.78,50.15,-0.23,-0.46,72000,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-26",48.82,50.49,50.38,1.42,2.9,67900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1673,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-25",50.37,51.24,48.9,48.96,-2.63,93000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1422,"transactions":9,"vwap":2491},"2025-08-22",49.060001,51.19,48.92,50.28,1.58,3.24,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1370,"percent_change":2015,"volume":2500,"transactions":9,"vwap":2499},"2025-08-21",48.14,49.55,47.17,48.7,107600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":603,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-20",48.09,48.41,47.040001,48.0099983,-0.68,75300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":294,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-19",50,50.2,48.19,48.34,-3.32,76600,{"date":2518,"open":2519,"high":2491,"low":2520,"close":2511,"change":143,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2511},"2025-08-18",49.72,49.47,0.64,78100,{"date":2524,"open":2525,"high":2333,"low":2526,"close":2527,"change":2528,"percent_change":1593,"volume":2529,"transactions":9,"vwap":2527},"2025-08-15",50.22,49.31,49.68,-0.47,74900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2466,"change":1723,"percent_change":2535,"volume":1708,"transactions":9,"vwap":2466},"2025-08-14",51.22,51.51,49.94,-3.35,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1421,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-13",50.76,52.68,49.63,51.89,3.39,147100,{"date":2545,"open":2546,"high":2324,"low":2547,"close":2548,"change":881,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-12",48.98,48.87,50.19,3.55,114500,{"date":2552,"open":2553,"high":2441,"low":2554,"close":2382,"change":2555,"percent_change":153,"volume":2556,"transactions":9,"vwap":2382},"2025-08-11",47.95,46.8,0.17,104100,{"date":2558,"open":2519,"high":2559,"low":2560,"close":2399,"change":855,"percent_change":2335,"volume":2240,"transactions":9,"vwap":2399},"2025-08-08",50.02,48.099998,{"date":2562,"open":2511,"high":2466,"low":2563,"close":2449,"change":2555,"percent_change":153,"volume":2543,"transactions":9,"vwap":2449},"2025-08-07",48.37,{"date":2565,"open":2566,"high":2567,"low":2506,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-06",48.35,50.16,49.080002,2.11,4.49,239100,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-05",56.93,46.080002,46.97,-10.46,-18.21,341400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1338,"volume":2587,"transactions":9,"vwap":2585},"2025-08-04",56,57.71,55.27,57.43,1.92,187900,{"date":2589,"open":2013,"high":2590,"low":2591,"close":1967,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1967},"2025-08-01",55.91,54.21,-1.64,-2.87,117200,{"date":2596,"open":2597,"high":1997,"low":2597,"close":2598,"change":1626,"percent_change":2257,"volume":2599,"transactions":9,"vwap":2598},"2025-07-31",56.56,57.15,85100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1843,"percent_change":2140,"volume":2606,"transactions":9,"vwap":2605},"2025-07-30",55.9,57.24,55.38,56.38,138300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":241,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-29",56.77,56.96,54.17,55.46,-0.48,85800,{"date":2616,"open":2041,"high":1951,"low":2359,"close":2617,"change":1111,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-28",55.73,1.47,76500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2247,"volume":2627,"transactions":9,"vwap":2625},"2025-07-25",54.29,54.93,53.62,54.92,0.83,66500,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-24",54.59,53.46,54.09,-0.38,-0.7,91000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2007,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-23",53.76,54.65,52.83,54.47,2.7,91800,{"date":2645,"open":2339,"high":2646,"low":2647,"close":2648,"change":1905,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-22",53.37,51.080002,53.040001,2.28,114700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":252,"volume":2658,"transactions":9,"vwap":2656},"2025-07-21",51.62,52.66,51.2,51.86,0.51,89000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":74,"volume":1659,"transactions":9,"vwap":2664},"2025-07-18",51.91,52.060001,51.11,51.35,-0.56,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2661,"change":2671,"percent_change":61,"volume":2672,"transactions":9,"vwap":2661},"2025-07-17",51.31,52.24,51.14,0.61,84700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1625,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-16",51.049999,51.58,49.49,51.3,1.1,81300,{"date":2682,"open":2311,"high":2683,"low":2548,"close":2684,"change":1226,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-15",51.65,50.74,-0.18,102500,{"date":2688,"open":2689,"high":2690,"low":2567,"close":2691,"change":1919,"percent_change":1699,"volume":2692,"transactions":9,"vwap":2691},"2025-07-14",50.25,51.16,50.83,129600,{"date":2694,"open":2695,"high":2339,"low":2333,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-11",50.94,50.62,-0.82,-1.59,100300,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":447,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-10",52.9,51.029999,51.44,-2.54,91600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":123,"percent_change":1707,"volume":2713,"transactions":9,"vwap":2712},"2025-07-09",52.72,53.85,51.27,52.78,106800,{"date":2715,"open":2716,"high":2717,"low":2340,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-08",53.12,53.53,52.53,-0.15,-0.28,130700,{"date":2723,"open":2724,"high":2019,"low":2725,"close":2539,"change":1353,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2539},"2025-07-07",52.56,50.73,-0.13,141800,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":2734,"volume":2713,"transactions":9,"vwap":2732},"2025-07-03",50.52,52.94,52.75,2.02,3.98,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2725,"change":1946,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2725},"2025-07-02",49.34,50.78,49.14,3.53,115300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-01",49.26,50.41,48.8,49,-0.51,-1.03,151400,{"date":2752,"open":2753,"high":2324,"low":2754,"close":2373,"change":782,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2373},"2025-06-30",50.43,48.48,-2.1,284200,{"date":2758,"open":2759,"high":2760,"low":2424,"close":2761,"change":160,"percent_change":520,"volume":2762,"transactions":9,"vwap":2761},"2025-06-27",49.64,51.28,50.57,191300,{"date":2764,"open":2459,"high":2765,"low":2459,"close":2388,"change":273,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2388},"2025-06-26",49.97,3.81,98500,{"date":2769,"open":2770,"high":2771,"low":2442,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-25",48.49,49.27,48,-0.19,-0.39,105500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2513,"change":2781,"percent_change":2348,"volume":2782,"transactions":9,"vwap":2513},"2025-06-24",48.69,49.33,47.41,-0.21,171300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-23",45.23,48.77,45,48.4,3.34,7.41,155700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1481,"volume":2799,"transactions":9,"vwap":2797},"2025-06-20",46.53,46.75,45.02,45.060001,-1.1,115400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1226,"percent_change":2773,"volume":2806,"transactions":9,"vwap":2805},"2025-06-18",46.14,46.86,45.94,46.16,103300,{"date":2808,"open":2505,"high":2809,"low":2810,"close":2810,"change":74,"percent_change":2811,"volume":1782,"transactions":9,"vwap":2810},"2025-06-17",47.28,46.25,-2.28,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":2679,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-16",46.61,48.049999,47.33,2.38,76800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1557,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-13",45.99,47,45.48,46.23,-1.62,110600,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":1126,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-12",45.49,47.84,46.99,2.42,83000,{"date":2835,"open":2836,"high":2795,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-11",46.52,45.26,45.88,-0.62,-1.33,109900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-10",44.83,47.3,44.049999,46.5,1.84,4.12,222300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-09",49.5,50.97,44.21,44.66,2.66,6.33,398900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2862,"change":2865,"percent_change":377,"volume":2866,"transactions":9,"vwap":2862},"2025-06-06",42,42.54,41.53,0.75,63300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":678,"percent_change":1378,"volume":2873,"transactions":9,"vwap":2872},"2025-06-05",41.19,41.43,40.6,41.25,44400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":113,"percent_change":1026,"volume":2880,"transactions":9,"vwap":2879},"2025-06-04",40.92,41.0099983,40.32,40.89,44200,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-03",39.33,41.099998,40.9,1.54,3.91,55000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1353,"percent_change":2685,"volume":2895,"transactions":9,"vwap":2894},"2025-06-02",39.67,40.16,38.93,39.36,62100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1119,"percent_change":1920,"volume":2902,"transactions":9,"vwap":2901},"2025-05-30",38.84,40.24,38.58,39.43,67200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2907,"change":2613,"percent_change":1143,"volume":2908,"transactions":9,"vwap":2907},"2025-05-29",40.18,40.27,39.3,65600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":1354,"transactions":9,"vwap":2914},"2025-05-28",40.45,40.67,38.47,39.78,-0.99,-2.43,{"date":2918,"open":2919,"high":2920,"low":2919,"close":2921,"change":2734,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-27",37.68,41.18,40.77,10.82,117800,{"date":2925,"open":2926,"high":2927,"low":2926,"close":2928,"change":221,"percent_change":1427,"volume":2929,"transactions":9,"vwap":2928},"2025-05-23",35.85,37.040001,36.79,40700,{"date":2931,"open":2928,"high":2932,"low":2933,"close":2934,"change":241,"percent_change":1005,"volume":2935,"transactions":9,"vwap":2934},"2025-05-22",37.029999,36,36.77,48700,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2927,"change":1593,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2927},"2025-05-21",37.31,37.89,36.5,-2.47,47100,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1427,"percent_change":1119,"volume":2949,"transactions":9,"vwap":2948},"2025-05-20",37.99,38.4,37.5,37.98,71500,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2521,"percent_change":881,"volume":2955,"transactions":9,"vwap":2954},"2025-05-19",36.7,38.22,37.93,50200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1134,"percent_change":2962,"volume":1867,"transactions":9,"vwap":2961},"2025-05-16",36.93,37.74,36.37,37.29,1.06,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-15",37.27,37.53,36.78,36.9,-0.66,-1.76,41600,{"date":2973,"open":2965,"high":2974,"low":2975,"close":2976,"change":1919,"percent_change":1625,"volume":2977,"transactions":9,"vwap":2976},"2025-05-14",37.85,36.97,37.56,83400,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2833,"transactions":9,"vwap":2982},"2025-05-13",36.2,37.84,37.35,1.29,3.58,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":61,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-12",36.14,37.47,35.28,36.060001,3.41,106400,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2685,"percent_change":2748,"volume":2999,"transactions":9,"vwap":2998},"2025-05-09",35.3,35.58,34.27,34.87,32800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":880,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-08",33.94,35.26,33.45,35.049999,5.6,56400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":108,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-07",33.62,33.97,32.9,33.19,0.18,46600,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2146,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-06",32.29,33.65,31.93,33.13,0.7,63500,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3012,"change":3029,"percent_change":2969,"volume":3030,"transactions":9,"vwap":3012},"2025-05-05",32.73,33.41,32.38,-0.22,52300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-02",32.52,33.43,32.09,33.12,1.12,3.5,57100,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":436,"percent_change":3046,"volume":2902,"transactions":9,"vwap":3045},"2025-05-01",30.62,32.32,30.51,32,4.99,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-04-30",30.030001,30.52,29.58,30.48,0,37000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3052,"change":1166,"percent_change":1513,"volume":3060,"transactions":9,"vwap":3052},"2025-04-29",30.95,31.16,30.4,66900,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2969,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-04-28",31.64,31.94,30.31,30.88,-2.09,55100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":1227,"volume":3076,"transactions":9,"vwap":3074},"2025-04-25",31.29,31.71,30.22,31.54,-0.03,53500,{"date":3078,"open":3079,"high":3080,"low":3079,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-04-24",29.8,31.66,31.57,1.79,6.01,62300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":200,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-04-23",30.85,31.23,29.64,29.78,0.54,56900,{"date":181,"open":3094,"high":3095,"low":177,"close":3096,"change":148,"percent_change":1844,"volume":3097,"transactions":9,"vwap":3096},29.24,30.14,29.62,42500]