[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLAB":3,"homepage-market-summary":34,"stock-historical-MLAB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MLAB","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},"Mesa Laboratories Inc","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Mesa Laboratories Inc manufactures life sciences tools and critical quality control solutions. It operates in four divisions: i) Sterilization and Disinfection Control, which manufactures and sells biological, chemical, and cleaning indicators used to assess the effectiveness of sterilization, decontamination, disinfection, and cleaning processes. ii) Clinical Genomics division develops, manufactures, and sells sensitive, low-cost, high-throughput genetic analysis tools and related consumables. iii) The Biopharmaceutical Development division develops, manufactures, and sells automated systems for protein analysis (immunoassays) and peptide synthesis solutions. iv) The Calibration Solutions division develops, manufactures, sells, and services quality control products.","717","Lakewood, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4704,0.64,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},136.06,142.87,144.35,135.05,142.23,-6.17,-4.34,101884.67366,6107,138.1733,66.56,141090.66707364543,89.3,9699,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":22,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},55.45,139992,51097057.435485,16.97,"2025-04-24",[188,189,198,209,220,231,242,253,263,274,285,295,306,317,328,339,350,361,372,383,393,403,414,423,432,443,454,464,475,485,496,506,516,526,537,548,559,570,581,592,603,614,625,636,646,656,667,677,686,697,706,715,726,736,746,756,767,775,784,791,800,809,817,826,835,844,853,862,870,877,884,892,901,910,919,927,936,943,952,961,969,976,985,993,1001,1009,1017,1025,1032,1040,1048,1056,1063,1071,1079,1087,1093,1099,1107,1115,1120,1129,1138,1147,1155,1160,1169,1176,1184,1192,1200,1209,1218,1226,1232,1240,1247,1255,1261,1268,1275,1282,1288,1296,1304,1312,1320,1329,1337,1345,1353,1361,1370,1377,1386,1395,1403,1411,1419,1428,1436,1442,1450,1458,1466,1474,1483,1492,1500,1507,1515,1521,1528,1535,1543,1550,1555,1561,1569,1576,1585,1593,1602,1609,1616,1623,1632,1640,1647,1655,1664,1673,1682,1690,1696,1703,1710,1717,1725,1733,1742,1748,1756,1765,1770,1776,1785,1794,1801,1810,1817,1824,1832,1841,1849,1857,1864,1871,1878,1885,1891,1898,1906,1912,1920,1925,1933,1939,1946,1952,1959,1966,1974,1982,1988,1995,2001,2010,2017,2026,2034,2042,2050,2057,2065,2071,2080,2088,2096,2103,2109,2117,2124,2132,2140,2145,2152,2157,2162,2170,2176,2183,2191,2199,2207,2215,2224,2231,2240,2248,2256,2264,2273,2279,2286,2292,2301,2308,2314,2321,2330,2339,2346,2355,2364,2371,2378,2386,2392,2400,2409,2417,2426,2434,2442,2450,2457,2463,2468,2475,2483,2489,2498,2504,2512,2518,2523,2529,2536,2543,2549,2558,2566,2571,2578,2587,2594,2599,2605,2613,2619,2625,2632,2639,2645,2652,2661,2669,2675,2681,2690,2697,2705,2712,2718,2723,2731,2738,2746,2752,2760,2767,2774,2781,2789,2796,2803,2810,2819,2825,2831,2839,2845,2853,2860,2868,2874,2880,2887,2892,2900,2907,2915,2922,2930,2937,2945,2954,2961,2967,2975,2984,2991,2999,3007,3013,3021,3030,3038,3046,3053,3061,3069,3078,3085],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",133.34,143.4312,9.68,7.3,147964.298526,6861,139.3144,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",130.46,134.43,130.08,132.55,3.25,2.51,77656.472038,5055,132.7635,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",130.65,131.91,129.01,129.3,-0.64,-0.49,93200.158163,5312,129.7614,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",132.47,132.7,129.26,129.94,-1.04,-0.79,127591.785903,5092,130.9228,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",133.43,133.59,130.17,130.98,-2.01,-1.51,124398.21906,5408,131.2457,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",133.51,135.02,131.68,132.99,-1.05,-0.78,82238.275875,4768,133.2256,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",138.6,132.37,134.04,-3.46,-2.52,163199.523897,4909,134.4708,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",132.39,138.66,130.53,137.5,4.49,3.38,201704.359017,6579,135.8725,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",134.63,136.31,131.69,133.01,-1.62,-1.2,105452.130393,5343,134.5948,{"date":286,"open":287,"high":288,"low":289,"close":276,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",130.99,136.2,130.685,2.76,2.09,114660.555671,4501,133.3442,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",126.87,132.25,126.4,131.87,5.33,4.21,114134.118666,4230,130.1398,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",126.15,127.74,124.5,126.54,-0.6,-0.47,136666.853777,5182,126.1238,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",126.34,128.42,125.79,127.14,1.85,1.48,72172.113554,3785,127.1868,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",126.97,129.54,124.91,125.29,-1.86,-1.46,123953.00696,5208,126.665,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",120.77,127.32,120.57,127.15,5.67,4.67,179003.922463,6993,123.2286,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",121.79,122.71,119.07,121.48,0.61,0.5,109661.844265,4858,121.4,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",122.42,126.11,120.39,120.87,-0.04,-0.03,129178.301671,5338,122.56,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",122.43,124.7,120.69,120.91,-3,-2.42,171655.852296,6076,122.5875,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":86,"volume":390,"transactions":391,"vwap":392},"2026-09-09",124,126.075,123.24,123.91,0.17,127796.592921,4806,124.4183,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",127.18,123.135,123.74,-4.04,-3.16,148555.933388,7223,124.9561,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",126.09,128.29,125.35,127.78,-0.75,-0.58,100597.408456,4078,127.0974,{"date":415,"open":416,"high":223,"low":417,"close":418,"change":419,"percent_change":280,"volume":420,"transactions":421,"vwap":422},"2026-09-03",131.47,127.8,128.53,-2.12,127452.879716,5567,130.0228,{"date":424,"open":425,"high":426,"low":425,"close":211,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",125.18,131.43,5.18,4.13,139022.405188,5412,129.805,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",127.13,128.275,124.24,125.47,-2.4,-1.88,116025.160802,5559,125.5703,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",127.97,129.44,123.59,127.87,-1.22,-0.95,155878.977579,6192,126.9451,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":85,"volume":461,"transactions":462,"vwap":463},"2026-08-28",127.81,129.66,126.79,129.09,0.44,153083.976884,4907,128.5253,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",127.33,129.16,125.75,128.65,1.5,1.18,158261.289305,5272,127.6946,{"date":476,"open":477,"high":478,"low":479,"close":344,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",127.1,127.9199,125.22,-0.2,-0.16,110866.260225,4666,126.7686,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",124.32,128.69,122,127.35,3.03,2.44,142120.473885,6900,126.1629,{"date":497,"open":498,"high":499,"low":500,"close":487,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",124.76,125.3,120.6725,-0.44,-0.35,148316.271839,7112,123.8179,{"date":507,"open":508,"high":509,"low":510,"close":498,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",119.94,124.89,119.03,5.61,4.71,160693.866962,4958,123.0754,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",118.47,121.9,119.15,-0.57,-0.48,185385.473682,7979,119.9717,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",109.91,120.45,108.85,119.72,11.78,10.91,236455.391106,8988,117.2778,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",106.66,109.35,105.065,107.94,0.3,0.28,194222.110775,7052,107.8913,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",105.05,110.96,103.94,107.64,1.6,1.51,139559.924748,6423,107.3567,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",113.09,115.43,105.24,106.04,-7.16,-6.33,161032.165925,5736,109.3349,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",112.21,115.52,110.215,113.2,0.4,0.35,254284.808843,8819,112.97,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",110.69,113.29,108.5801,112.8,1.57,1.41,194133.167518,7071,111.1966,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",98.12,111.39,93.03,111.23,9.61,9.46,410163.007625,11026,104.597,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",101.42,103.615,100.5125,101.62,-1.03,-1,103024.563079,5755,101.7254,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",102.01,103.075,100.225,102.65,1.64,1.62,103026.818825,4205,102.1899,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",101.005,102.055,100.015,101.01,-1.61,-1.57,85137.144963,5544,101.0969,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":324,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",100.1,103.62,99.6,102.62,1.46,103337.541707,4699,102.0443,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":78,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",104.49,105.91,100.63,101.14,-3.15,167441.801453,6741,102.4177,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",102.68,105.8,101.78,104.43,3.62,3.59,138306.431403,6712,104.2734,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",100.32,101.94,95.75,100.81,-0.23,141002.196208,5461,99.5797,{"date":678,"open":640,"high":679,"low":680,"close":681,"change":682,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",101.1,98.6901,101.04,1.38,90846.763125,4033,99.8142,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",99.92,101.28,97.87,99.66,-1.44,-1.42,95434.280353,4526,99.3801,{"date":698,"open":699,"high":700,"low":699,"close":679,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",97.77,101.68,3.33,3.41,112553.735075,4990,100.2473,{"date":707,"open":708,"high":709,"low":710,"close":699,"change":711,"percent_change":544,"volume":712,"transactions":713,"vwap":714},"2026-07-27",97.71,98.52,95.86,0.27,92259.999159,5047,97.2856,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",101.5,102.52,96.43,97.5,-3.45,-3.42,120892.710374,4494,98.8056,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",97.61,102.4,100.95,2.38,2.41,166552.715844,5239,100.6232,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":146,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",96.98,98.78,95.96,98.57,1.09,134820.81939,4256,97.413,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":136,"volume":753,"transactions":754,"vwap":755},"2026-07-21",95.85,98.87,94.1,97.51,0.84,116535.3194,5158,97.1578,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",97.32,98.3,95.6,96.67,-1.27,-1.3,137800.5819,5133,96.7303,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":238,"volume":774,"transactions":9,"vwap":772},"2026-07-17",97.88,100.87,96.5,97.94,-1.5,189600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",95.029999,99.9,93.54,99.44,4.76,5.03,167000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":156,"percent_change":156,"volume":790,"transactions":9,"vwap":789},"2026-07-15",95.4,96.95,93.25,94.68,196600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",95.19,96.73,92.31,94.64,-0.31,-0.33,210200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",96.099998,97.96,94.67,94.95,-0.66,-0.69,164600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":93,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-10",95.81,96.35,93.91,95.61,0.23,166200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",92.39,96.66,90,95.39,4.03,4.41,329100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",95.29,97.13,90.64,91.36,-4.8,-4.99,644900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",101.61,104,96,96.16,-6.4,-6.24,151100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",105.38,106.040001,102.29,102.56,-2.98,-2.82,156700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",105.010002,107.68,103.61,105.54,1.15,1.1,117300,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",99.53,106.12,104.39,4.84,4.86,143900,{"date":871,"open":864,"high":872,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-30",100.040001,96.46,99.55,0.02,208600,{"date":878,"open":879,"high":880,"low":881,"close":864,"change":882,"percent_change":851,"volume":883,"transactions":9,"vwap":864},"2026-06-29",102.42,102.86,98.84,-2.89,145400,{"date":885,"open":886,"high":887,"low":888,"close":879,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":879},"2026-06-26",98.099998,103.43,96.28,4.27,4.35,257300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",95.49,99.95,95.45,98.15,3.7,3.92,181100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",91.98,96.55,91.96,94.45,2.48,2.7,181000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",92.54,96.69,91.86,91.97,-1.26,-1.35,208500,{"date":920,"open":921,"high":802,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",95.27,87.22,93.23,-1.87,-1.97,208800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",95.68,97.8,94.14,95.099998,0.15,0.16,174300,{"date":937,"open":938,"high":689,"low":939,"close":805,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":805},"2026-06-17",100.53,93.62,-4.73,-4.75,272500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",105.35,106.49,98.85,99.68,-4.4,-4.23,260900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",106.72,107.79,101.79,104.080002,-1.4,-1.33,559000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":924,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-12",107.29,110.14,105.16,105.48,-1.74,395600,{"date":970,"open":971,"high":971,"low":552,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",108.82,107.35,0.13,0.12,239500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",108.17,109.49,106.31,107.22,-1.81,-1.66,273200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":106,"volume":992,"transactions":9,"vwap":990},"2026-06-09",110.39,113.99,105.68,109.029999,0.57,362700,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",104.94,108.47,108.46,4.57,4.4,181400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":832,"volume":1008,"transactions":9,"vwap":1006},"2026-06-05",109.13,109.55,103.8,103.89,-5.24,218100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-06-04",104.99,110.43,104.31,4.75,4.55,135400,{"date":1018,"open":1019,"high":1020,"low":700,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",104.92,105.89,104.38,-2.28,-2.14,138300,{"date":1026,"open":1027,"high":1028,"low":1027,"close":539,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":539},"2026-06-02",104.42,108.29,1.4,1.33,229200,{"date":1033,"open":608,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",105.72,99.47,105.26,3.24,3.18,230900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":248,"volume":1047,"transactions":9,"vwap":1045},"2026-05-29",103.59,106.63,98.98,102.019997,-1.08,286400,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",90.8,103.58,103.099998,12.3,13.55,225300,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1050,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1050},"2026-05-27",105.21,81.3,-15.37,-14.48,352700,{"date":1064,"open":1065,"high":530,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",108.73,102.85,106.17,-2.47,-2.27,266100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":313,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",109.12,111.29,107.019997,108.64,-0.43,166000,{"date":1080,"open":1081,"high":1082,"low":717,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",102.5,110.13,109.11,5.11,4.91,134200,{"date":1088,"open":1089,"high":1021,"low":741,"close":838,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":838},"2026-05-20",100,4.17,4.18,172600,{"date":1094,"open":1095,"high":658,"low":1096,"close":1097,"change":692,"percent_change":693,"volume":1098,"transactions":9,"vwap":1097},"2026-05-19",100.029999,99.010002,99.83,158400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",96.72,102.19,101.27,4.8,4.98,145900,{"date":1108,"open":691,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",100.5,95.33,96.47,-4.03,-4.01,139300,{"date":1116,"open":650,"high":1117,"low":1118,"close":1109,"change":1119,"percent_change":1119,"volume":1086,"transactions":9,"vwap":1109},"2026-05-14",103.9,100.17,-0.29,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",102.93,103.66,100.089996,100.79,-2.9,-2.8,135600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-12",102.88,104.099998,101.019997,103.69,0.8,0.78,78400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",104.65,105.56,100.099998,102.89,-1.76,-1.68,143000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1140,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1140},"2026-05-08",105.15,105.92,98.089996,-1.47,-1.39,171600,{"date":1156,"open":1157,"high":979,"low":1158,"close":865,"change":934,"percent_change":933,"volume":1159,"transactions":9,"vwap":865},"2026-05-07",105.36,104.88,121600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",104.84,106.71,102.32,105.96,2.11,2.03,97500,{"date":1170,"open":1171,"high":1172,"low":1081,"close":1173,"change":1174,"percent_change":752,"volume":1175,"transactions":9,"vwap":1173},"2026-05-05",103.39,105.099998,103.85,0.86,114000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":797,"volume":1183,"transactions":9,"vwap":1181},"2026-05-04",102.21,105.080002,99.74,102.99,-0.32,173000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-01",100.07,103.55,97.2,103.31,3.31,219300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1089,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1089},"2026-04-30",95.53,100.85,95.51,4.24,4.43,157800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",99.27,101.98,95.15,95.76,-3.66,-3.68,147500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",98.36,100.9,98.029999,99.42,1.14,1.16,86500,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",97.34,100.26,98.28,0.32,0.33,76500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":803,"change":146,"percent_change":742,"volume":1231,"transactions":9,"vwap":803},"2026-04-24",96.9,98.75,95.21,143800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1228,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1228},"2026-04-23",101.31,101.35,92.68,-4.38,-4.32,152800,{"date":1241,"open":1242,"high":1242,"low":1243,"close":689,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":689},"2026-04-22",103.18,100.44,-0.37,-0.36,67000,{"date":1248,"open":1162,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",106.28,101.55,101.65,-3.19,-3.04,69900,{"date":1256,"open":1257,"high":1058,"low":879,"close":1162,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1162},"2026-04-20",103.059998,1.78,1.73,79100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1257,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-04-17",100.6,103.81,4.31,4.36,103400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1229,"change":1273,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1229},"2026-04-16",99.34,101,97.43,-0.59,109800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1270,"change":1280,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1270},"2026-04-15",98.97,101.15,98.6,0.37,81100,{"date":1283,"open":1284,"high":730,"low":1285,"close":1277,"change":1286,"percent_change":1215,"volume":1287,"transactions":9,"vwap":1277},"2026-04-14",97.85,95.010002,1.12,88100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1284,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1284},"2026-04-13",95.62,97.97,95.5,2.01,2.1,72900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1037,"volume":1303,"transactions":9,"vwap":1301},"2026-04-10",93.69,96.3,92.4,95.84,3.01,77700,{"date":1305,"open":1306,"high":788,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",92.79,89.24,92.83,-1.14,-1.21,106100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":480,"volume":1319,"transactions":9,"vwap":1317},"2026-04-08",96.77,98.35,92.82,93.97,-0.19,103200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",92.92,94.7,89.96,94.16,-0.1,-0.11,167800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1038,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-06",91.080002,95.41,90.51,94.26,3.49,137500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1331,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1331},"2026-04-02",86.58,91.33,86.51,2.62,2.96,91400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":156,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",88.93,91.019997,88.11,88.46,0.05,135800,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",85.96,88.88,88.42,3.35,3.94,99300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-30",82.42,85.24,81.37,85.07,3,3.66,96600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1223,"percent_change":1376,"volume":1146,"transactions":9,"vwap":1375},"2026-03-27",81.68,82.96,81.51,82.07,0.39,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",81.69,83.8,81.25,81.75,-1.85,-2.21,74500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",82.75,84.36,82.16,83.6,2.47,3.04,92400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":762,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",80.3,82.5,79.38,81.13,-1.54,99100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1367,"volume":1410,"transactions":9,"vwap":1408},"2026-03-23",82.22,84.65,80.84,82.4,2.4,134700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":259,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-20",82.68,83.24,79.9,80,-3.05,110100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-19",79.69,83.2,79.43,82.52,2.19,2.73,82500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":983,"volume":1435,"transactions":9,"vwap":1433},"2026-03-18",80.98,82.62,79.66,80.33,-1.36,72500,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1379,"change":1440,"percent_change":1441,"volume":1267,"transactions":9,"vwap":1379},"2026-03-17",78.98,83.35,2.71,3.43,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1438,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1438},"2026-03-16",78.9,79.63,76.89,1.02,1.31,206500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":933,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",78.26,79.46,77.010002,77.96,0.19,194500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":258,"volume":1465,"transactions":9,"vwap":1463},"2026-03-12",79,80.26,77.67,77.81,-2.79,142300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-11",76.29,84.23,80.6,7.37,10.06,292300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",84.8,86.050003,71.07,73.23,-14.46,-16.49,301900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",85.36,88.050003,84.26,87.69,0.62,0.71,110300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1273,"volume":1499,"transactions":9,"vwap":1497},"2026-03-06",86.099998,88.49,84.21,87.07,-0.52,110800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1007,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-05",91.48,86.82,87.59,-5.64,137200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1308,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1308},"2026-03-04",92.56,94.4,91.38,1.47,1.61,130800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":831,"change":439,"percent_change":1520,"volume":900,"transactions":9,"vwap":831},"2026-03-03",90.43,93.07,87.010002,-2.02,{"date":1522,"open":932,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":721,"volume":1527,"transactions":9,"vwap":1525},"2026-03-02",96.040001,89.19,93.24,-3.33,147400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":146,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",94.050003,96.99,96.57,1.01,121100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":163,"volume":1542,"transactions":9,"vwap":1540},"2026-02-26",95.59,96.14,93.8,95.56,0.52,94600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":480,"percent_change":1549,"volume":1344,"transactions":9,"vwap":1548},"2026-02-25",95.46,96.45,93.7,95.040001,-0.21,{"date":1551,"open":813,"high":1552,"low":939,"close":1553,"change":588,"percent_change":470,"volume":1554,"transactions":9,"vwap":1553},"2026-02-24",95.58,95.24,115200,{"date":1556,"open":1557,"high":738,"low":1558,"close":1559,"change":141,"percent_change":57,"volume":1560,"transactions":9,"vwap":1559},"2026-02-23",93.36,92.11,93.83,100000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1512,"volume":1568,"transactions":9,"vwap":1566},"2026-02-20",91.64,95,91.16,93.37,1.35,44900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":692,"percent_change":1401,"volume":1575,"transactions":9,"vwap":1574},"2026-02-19",93.31,96.080002,86.65,92.019997,80000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-18",88.29,94.31,87.84,93.46,4.83,5.45,154000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-17",90.68,87.4,88.63,-1.96,-2.16,62100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-13",90.3,92.15,88.38,90.59,2.02,2.28,37600,{"date":1603,"open":831,"high":1596,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",85.91,88.57,-2.66,-2.92,75800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":71,"percent_change":249,"volume":1615,"transactions":9,"vwap":1614},"2026-02-11",92.25,92.65,90.14,91.23,59200,{"date":1617,"open":1618,"high":1619,"low":1598,"close":1620,"change":1215,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-10",91.54,94.38,91.95,1.26,58100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-09",92.57,92.81,89.52,90.81,-2.46,-2.64,61500,{"date":1633,"open":1634,"high":1635,"low":1598,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-06",91.65,93.9,93.27,2.07,2.27,69200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":798,"percent_change":1245,"volume":1646,"transactions":9,"vwap":1645},"2026-02-05",90.62,93.68,87.74,91.2,107000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":998,"volume":1654,"transactions":9,"vwap":1652},"2026-02-04",89.07,98.14,86.61,91.53,4,124500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",83.029999,90.39,82.38,87.53,7.03,8.73,200500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-02",78.78,80.55,78.48,80.5,1.74,2.21,53600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-30",77.9,79.83,77.64,78.76,0.08,0.1,76800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":798,"volume":1689,"transactions":9,"vwap":1687},"2026-01-29",78.83,78.94,77.48,78.68,-0.26,52200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1685,"change":1630,"percent_change":1695,"volume":1499,"transactions":9,"vwap":1685},"2026-01-28",81.26,82.51,78.28,-3.24,{"date":1697,"open":1698,"high":1699,"low":1669,"close":1700,"change":1701,"percent_change":116,"volume":1702,"transactions":9,"vwap":1700},"2026-01-27",81.81,82,81.58,-0.14,40200,{"date":1704,"open":1424,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1309,"volume":1709,"transactions":9,"vwap":1707},"2026-01-26",83.23,81.35,81.72,-0.94,61600,{"date":1711,"open":1712,"high":1712,"low":127,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-23",85.63,82.66,-3.77,-4.36,51400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-22",87,88.22,86.089996,86.43,0,63500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1722,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1722},"2026-01-21",84.080002,87.45,83.48,3.56,4.3,106400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",86.010002,87.98,82.32,82.87,-5.82,-6.56,126800,{"date":1743,"open":1660,"high":1744,"low":1494,"close":1745,"change":1136,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-16",89.43,88.69,0.89,116500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1216,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-15",86.79,88.94,84.92,87.91,1.34,76700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-14",84.39,87.28,83.27,86.75,2.39,2.83,84600,{"date":1766,"open":1767,"high":1712,"low":1768,"close":1389,"change":576,"percent_change":50,"volume":1769,"transactions":9,"vwap":1389},"2026-01-13",84,83.050003,82600,{"date":1771,"open":127,"high":1772,"low":1416,"close":1773,"change":1774,"percent_change":702,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",85.87,83.96,2.77,132100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-09",84.82,85.93,80.52,81.19,-3.09,-3.67,123500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-08",87.2,88.099998,84.17,84.28,-3.61,-4.11,93300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":368,"percent_change":368,"volume":1800,"transactions":9,"vwap":1799},"2026-01-07",87.12,89.95,86.91,87.89,145500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-06",86.32,89.44,83.68,87.92,0.67,0.77,109900,{"date":1811,"open":1423,"high":1812,"low":1423,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-05",87.54,87.25,7.82,9.85,126400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1423,"change":1822,"percent_change":471,"volume":1823,"transactions":9,"vwap":1423},"2026-01-02",79.019997,81.53,77.77,0.93,133900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1326,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",79.010002,79.11,77.7,78.5,-0.13,118400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-30",80.13,83.18,76.97,78.6,-1.38,-1.73,114700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":216,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-29",80.4,81.2,79.36,79.98,-0.61,97000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":480,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-26",80.79,81.32,80.019997,80.47,-0.25,79500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":502,"percent_change":1077,"volume":1863,"transactions":9,"vwap":1862},"2025-12-24",81.5,82.78,80.29,80.67,57000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1723,"percent_change":1723,"volume":1870,"transactions":9,"vwap":1869},"2025-12-23",80.82,82.010002,80.64,81.019997,76100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1869,"change":1876,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1869},"2025-12-22",81.099998,83.16,80.81,-0.02,85500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":460,"percent_change":163,"volume":1884,"transactions":9,"vwap":1883},"2025-12-19",80.62,81.8,80.39,81.040001,139100,{"date":1886,"open":1868,"high":1398,"low":1887,"close":1470,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1470},"2025-12-18",79.76,0.83,1.04,63400,{"date":1892,"open":1893,"high":1894,"low":1821,"close":1895,"change":1215,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-17",78.3,80.88,79.77,1.45,82100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1135,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-16",77.37,79.2,76.52,78.63,1.03,70900,{"date":1907,"open":1668,"high":1685,"low":1908,"close":1909,"change":1910,"percent_change":1679,"volume":1911,"transactions":9,"vwap":1909},"2025-12-15",77.59,77.83,0.06,97800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1821,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1821},"2025-12-12",78.79,79.91,77.36,-0.83,-1.06,86100,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1837,"change":521,"percent_change":71,"volume":1924,"transactions":9,"vwap":1837},"2025-12-11",79.6,77.65,51200,{"date":1926,"open":1927,"high":1433,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-10",78.23,77.19,79.17,1.3,1.67,166400,{"date":1934,"open":1935,"high":1416,"low":1936,"close":1937,"change":1326,"percent_change":1830,"volume":1938,"transactions":9,"vwap":1937},"2025-12-09",77.51,73.3,77.87,100300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":85,"percent_change":460,"volume":1945,"transactions":9,"vwap":1944},"2025-12-08",78.62,80.32,77.4,77.97,160400,{"date":1947,"open":1948,"high":1868,"low":1949,"close":1950,"change":50,"percent_change":1489,"volume":1951,"transactions":9,"vwap":1950},"2025-12-05",76.99,73.35,77.63,181900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1808,"percent_change":1533,"volume":1958,"transactions":9,"vwap":1957},"2025-12-04",76.22,80.31,75.55,77.15,128700,{"date":1960,"open":1961,"high":1694,"low":1962,"close":1963,"change":1223,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-03",76.84,75.78,76.38,0.42,114400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1526,"volume":1973,"transactions":9,"vwap":1971},"2025-12-02",78.56,79.87,75.87,76.059998,-2.62,156200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1687,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1687},"2025-12-01",79.34,81.010002,78.21,-1.52,-1.9,113800,{"date":1983,"open":1781,"high":1984,"low":1985,"close":1986,"change":797,"percent_change":1987,"volume":1622,"transactions":9,"vwap":1986},"2025-11-28",81.92,79.080002,80.2,-0.39,{"date":1989,"open":1990,"high":1738,"low":1991,"close":1992,"change":806,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-26",81.4,79.96,80.51,-0.81,108400,{"date":1996,"open":1941,"high":1997,"low":1998,"close":1999,"change":1441,"percent_change":824,"volume":2000,"transactions":9,"vwap":1999},"2025-11-25",81.31,77.46,81.17,160600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-24",71.19,78.18,70.19,77.74,7.14,10.11,593100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":610,"percent_change":958,"volume":2016,"transactions":9,"vwap":2015},"2025-11-21",71.85,73.89,70.21,70.6,740300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-20",71.26,73.97,70.2,71.6,0.88,1.24,126500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":934,"volume":2033,"transactions":9,"vwap":2031},"2025-11-19",70.48,71.33,69.62,70.72,0.11,87300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-18",71.57,69.51,70.61,-1.01,-1.41,149200,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-17",74.52,70.64,71.62,-2.32,-3.14,182900,{"date":2051,"open":2052,"high":2052,"low":1936,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-14",75.56,73.94,-1.92,-2.53,104200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":398,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-13",79.4,80.18,75.029999,75.86,-5.06,92500,{"date":2066,"open":1407,"high":2067,"low":2068,"close":1415,"change":2069,"percent_change":1318,"volume":2070,"transactions":9,"vwap":1415},"2025-11-12",81.99,78.71,-0.15,101300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-11",82.099998,82.37,78.080002,80.050003,-1.78,-2.18,93600,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-10",76.34,82.35,81.83,5.82,7.66,130200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1215,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-07",75.88,79.97,70,76.010002,1.52,309800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1807,"percent_change":126,"volume":2102,"transactions":9,"vwap":2101},"2025-11-06",74.2,75.22,71.76,74.87,103300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2098,"change":141,"percent_change":1489,"volume":2108,"transactions":9,"vwap":2098},"2025-11-05",73.59,74.91,71.34,123200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1456,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-04",72.51,75.8,72.5,73.74,0.26,90100,{"date":2118,"open":2046,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1639,"transactions":9,"vwap":2121},"2025-11-03",74.45,70.019997,73.55,1.66,2.31,{"date":2125,"open":2090,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-31",76.65,70.13,71.89,-4.13,-5.43,132500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":807,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-30",76,78,74.73,76.019997,-0.9,80800,{"date":2141,"open":1900,"high":2135,"low":2142,"close":2143,"change":281,"percent_change":1401,"volume":2144,"transactions":9,"vwap":2143},"2025-10-29",75.34,76.71,73200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1447,"percent_change":1030,"volume":2151,"transactions":9,"vwap":2150},"2025-10-28",76.11,79.19,75.41,77.91,95000,{"date":2153,"open":1423,"high":1669,"low":2154,"close":1446,"change":1022,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1446},"2025-10-27",76.5,-2.88,69400,{"date":2158,"open":1438,"high":2159,"low":2160,"close":1929,"change":57,"percent_change":1489,"volume":2161,"transactions":9,"vwap":1929},"2025-10-24",79.56,77.23,58400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":1687,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1687},"2025-10-23",77.73,80.040001,76.85,0.76,0.98,92300,{"date":2171,"open":2172,"high":1407,"low":2173,"close":2174,"change":610,"percent_change":762,"volume":2175,"transactions":9,"vwap":2174},"2025-10-22",78.32,77.72,77.92,82200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":907,"percent_change":1037,"volume":2182,"transactions":9,"vwap":2181},"2025-10-21",76.64,79.65,75.97,78.92,58500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-10-20",73.62,76.44,72.65,3.36,4.6,50200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":692,"volume":2198,"transactions":9,"vwap":2196},"2025-10-17",73.5,74.39,70.91,73.080002,-1.07,86600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":702,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-16",71.36,75,70.59,74.15,4.82,90400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":226,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",72.07,73.47,69.43,70.74,-0.74,83100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-14",67.43,72.62,67.4,71.48,3.16,4.63,99500,{"date":2225,"open":2226,"high":2227,"low":30,"close":2228,"change":2229,"percent_change":136,"volume":2230,"transactions":9,"vwap":2228},"2025-10-13",68.91,68.99,68.32,0.59,78800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",72.080002,73.17,66.94,67.73,-3.93,-5.48,119900,{"date":2241,"open":2242,"high":2243,"low":2037,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-09",70.58,71.88,71.66,0.91,1.29,180700,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-08",68.61,70.87,70.75,2.55,3.74,73000,{"date":2257,"open":2187,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-07",75.77,67.75,68.2,-3.75,-5.21,117400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-06",74.25,74.55,71.86,71.95,-1.32,-1.8,72400,{"date":2274,"open":2029,"high":2275,"low":2031,"close":2276,"change":1167,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-03",75.099998,73.27,2.85,119800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1808,"percent_change":742,"volume":2285,"transactions":9,"vwap":2284},"2025-10-02",70.099998,71.5,68.39,71.24,115700,{"date":2287,"open":2288,"high":2195,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1560,"transactions":9,"vwap":2289},"2025-10-01",66.52,70.47,3.46,5.16,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-30",64,67.3,63.48,67.010002,2.94,4.59,185700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":501,"percent_change":2307,"volume":1877,"transactions":9,"vwap":2306},"2025-09-29",65.010002,65.07,63.64,64.07,-0.68,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1280,"percent_change":42,"volume":1848,"transactions":9,"vwap":2313},"2025-09-26",64.46,65.96,63.96,64.51,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1069,"percent_change":722,"volume":2320,"transactions":9,"vwap":2319},"2025-09-25",65.51,66.49,63.49,64.14,154100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-24",70.16,70.57,66.26,66.41,-3.73,-5.32,192500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-23",73.85,74.77,68.72,70.14,-3.87,-5.23,291600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":136,"percent_change":2345,"volume":1092,"transactions":9,"vwap":2344},"2025-09-22",73.6,75.61,71.31,74.010002,1.19,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-19",68.82,73.79,67.94,73.14,3.97,5.74,1121900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-18",66.25,70.67,65.099998,69.17,4.02,6.17,134400,{"date":2365,"open":2316,"high":2366,"low":2367,"close":2368,"change":1456,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-17",68.5,64.71,65.15,0.29,135700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":959,"percent_change":237,"volume":2377,"transactions":9,"vwap":2376},"2025-09-16",66.43,67.07,63,64.96,138600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2222,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-15",61.66,67.91,61.42,66.29,7.51,262300,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2380,"change":2390,"percent_change":1069,"volume":2391,"transactions":9,"vwap":2380},"2025-09-12",62.86,59.44,-1.43,195700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1730,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-11",59.42,64.35,58.83,63.09,5.98,144600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-10",61.32,61.91,59.45,59.53,-2.06,-3.34,145600,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-09",63.47,60.43,61.59,-2.17,-3.4,182500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-08",63.2,63.87,60.63,63.76,-0.99,-1.53,198800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1964,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-05",65.13,68,63.8,64.75,0.65,101700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2298,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-04",61.41,64.44,59.63,64.33,4.79,157100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":851,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-03",63.67,65.92,60.58,61.39,-4.39,122000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2337,"volume":1877,"transactions":9,"vwap":2455},"2025-09-02",66.79,67,63.74,64.21,-3.54,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2259,"change":577,"percent_change":1541,"volume":2462,"transactions":9,"vwap":2259},"2025-08-29",67.029999,68.18,66.97,102100,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2219,"change":1153,"percent_change":1520,"volume":2467,"transactions":9,"vwap":2219},"2025-08-28",68.68,66.9,80500,{"date":2469,"open":2470,"high":2471,"low":2429,"close":2472,"change":2473,"percent_change":249,"volume":2474,"transactions":9,"vwap":2472},"2025-08-27",69.15,70.3,68.79,-0.54,64600,{"date":2476,"open":2477,"high":2478,"low":2227,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-26",71.94,72.94,69.33,-2.73,-3.79,171300,{"date":2484,"open":2351,"high":2351,"low":2485,"close":2486,"change":2138,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-25",70.28,72.059998,-1.23,48800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-22",67.5,73.19,67.32,72.96,6.05,9.04,111000,{"date":2499,"open":2260,"high":2037,"low":2500,"close":2501,"change":1590,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-21",66.66,66.91,-2.85,100100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2161,"transactions":9,"vwap":2509},"2025-08-20",69.72,70.7,68.59,68.87,-1.34,-1.91,{"date":2513,"open":2514,"high":2203,"low":2515,"close":2014,"change":2516,"percent_change":2517,"volume":1689,"transactions":9,"vwap":2014},"2025-08-19",69.040001,67.53,1.81,2.65,{"date":2519,"open":2520,"high":2120,"low":2521,"close":2522,"change":313,"percent_change":2307,"volume":2175,"transactions":9,"vwap":2522},"2025-08-18",68.94,66.72,68.4,{"date":2524,"open":2260,"high":2525,"low":2526,"close":2509,"change":2168,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2509},"2025-08-15",69.98,65.52,1.44,165100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1153,"percent_change":237,"volume":2535,"transactions":9,"vwap":2534},"2025-08-14",68.15,69.27,63.54,67.89,105800,{"date":2537,"open":2538,"high":2539,"low":2421,"close":2540,"change":2541,"percent_change":2542,"volume":1823,"transactions":9,"vwap":2540},"2025-08-13",63.27,69.46,69.28,6.01,9.5,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2538,"change":2547,"percent_change":2189,"volume":2548,"transactions":9,"vwap":2538},"2025-08-12",60.59,63.78,2.78,85900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-11",64.73,65.88,59.94,60.49,-3.8,-5.91,115600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2246,"volume":2565,"transactions":9,"vwap":2563},"2025-08-08",63.28,65,62.54,64.29,0.82,140000,{"date":2567,"open":2568,"high":2569,"low":2375,"close":2411,"change":642,"percent_change":2570,"volume":935,"transactions":9,"vwap":2411},"2025-08-07",63.81,66.15,2.35,{"date":2572,"open":2573,"high":2574,"low":182,"close":2575,"change":998,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-06",57.81,62.91,62.0099983,7.96,278800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-05",74.9,75.91,57.41,57.44,-19.06,-24.92,241000,{"date":2588,"open":2589,"high":2166,"low":2590,"close":2154,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2154},"2025-08-04",75.42,72.83,1.59,2.12,84000,{"date":2595,"open":2099,"high":2099,"low":2596,"close":2106,"change":632,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2106},"2025-08-01",72.43,-2.05,119000,{"date":2600,"open":2601,"high":1843,"low":2602,"close":2603,"change":2047,"percent_change":2604,"volume":2175,"transactions":9,"vwap":2603},"2025-07-31",78.12,76.27,76.48,-2.94,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1599,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-30",77.39,79.59,76.029999,78.8,2.63,102800,{"date":2614,"open":2135,"high":2135,"low":2615,"close":2616,"change":522,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-29",76.14,76.78,-0.62,65900,{"date":2620,"open":2112,"high":2621,"low":2622,"close":2623,"change":620,"percent_change":2624,"volume":1427,"transactions":9,"vwap":2623},"2025-07-28",78.31,74.36,77.26,2.17,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2246,"percent_change":1670,"volume":2631,"transactions":9,"vwap":2630},"2025-07-25",74.13,75.63,73.96,75.62,61800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2634,"change":797,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2634},"2025-07-24",74.33,75.46,73.51,-0.42,98900,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":204,"percent_change":1015,"volume":2644,"transactions":9,"vwap":2643},"2025-07-23",71.78,74.95,74.64,117100,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":782,"volume":2651,"transactions":9,"vwap":2649},"2025-07-22",68.23,72.52,71.39,3.42,125100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-21",70.41,70.94,67.95,67.97,-2.08,-2.97,128500,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-18",76.18,68.58,70.050003,-5.08,-6.76,175300,{"date":2670,"open":1837,"high":2671,"low":2643,"close":2672,"change":2673,"percent_change":2674,"volume":1239,"transactions":9,"vwap":2672},"2025-07-17",80.93,75.13,-3.9,-4.93,{"date":2676,"open":2172,"high":1407,"low":2677,"close":2678,"change":642,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-16",76.36,79.029999,1.88,157300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-15",82.99,83.75,76.19,77.57,-5.29,-6.38,300200,{"date":2691,"open":2692,"high":1486,"low":1431,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-14",85.64,82.86,-3.56,-4.12,234100,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-11",89.11,86.27,86.42,-3.89,-4.31,155000,{"date":2706,"open":2707,"high":2708,"low":1324,"close":2709,"change":522,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-10",91.040001,95.14,90.31,-0.53,148000,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2487,"percent_change":2510,"volume":2717,"transactions":9,"vwap":2716},"2025-07-09",92.5,90.15,90.79,92600,{"date":2719,"open":2720,"high":828,"low":1652,"close":1574,"change":2721,"percent_change":2423,"volume":2722,"transactions":9,"vwap":1574},"2025-07-08",92.94,-0.92,125700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2720,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2720},"2025-07-07",101.6,102.43,90.83,-10.46,-10.12,298700,{"date":2732,"open":1212,"high":2733,"low":2734,"close":2735,"change":1774,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-03",103.73,99.54,103.4,2.75,69000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":650,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":650},"2025-07-02",98.050003,100.75,97.059998,2.92,2.99,189200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":708,"change":1335,"percent_change":898,"volume":2751,"transactions":9,"vwap":708},"2025-07-01",94.22,101.11,93.57,207100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2748,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2748},"2025-06-30",98.74,98.91,94.080002,-4.45,-4.51,299200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2123,"percent_change":1409,"volume":2766,"transactions":9,"vwap":2765},"2025-06-27",97.040001,99.86,95.44,98.67,479500,{"date":2768,"open":2769,"high":2770,"low":1230,"close":2771,"change":2772,"percent_change":983,"volume":2773,"transactions":9,"vwap":2771},"2025-06-26",98.95,101.18,96.36,-1.63,489400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":312,"percent_change":1847,"volume":2780,"transactions":9,"vwap":2779},"2025-06-25",99.099998,100.59,95.16,97.99,341700,{"date":2782,"open":2734,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-06-24",101.23,98.22,98.59,0.68,0.69,289200,{"date":2790,"open":2778,"high":2791,"low":2792,"close":2793,"change":291,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-23",98.23,93.010002,97.91,2.18,129800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1763,"percent_change":1393,"volume":2802,"transactions":9,"vwap":2801},"2025-06-20",94.28,96.27,92.41,95.82,244300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2115,"percent_change":544,"volume":2809,"transactions":9,"vwap":2808},"2025-06-18",92.17,95.17,91.26,92.99,215300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-17",95.089996,96.13,87.8,92.73,-3.36,-3.5,153600,{"date":2820,"open":2821,"high":2822,"low":671,"close":2823,"change":2039,"percent_change":226,"volume":2824,"transactions":9,"vwap":2823},"2025-06-16",98.43,98.99,96.089996,57700,{"date":2826,"open":1213,"high":2827,"low":2828,"close":2829,"change":1464,"percent_change":1464,"volume":2830,"transactions":9,"vwap":2829},"2025-06-13",99.87,96.87,97.099998,105200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-12",103.45,104.41,99.89,-4.62,-4.42,122700,{"date":2840,"open":855,"high":2841,"low":2842,"close":2843,"change":934,"percent_change":933,"volume":2844,"transactions":9,"vwap":2843},"2025-06-11",105.59,103.22,104.51,111700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1896,"volume":2852,"transactions":9,"vwap":2850},"2025-06-10",103.92,105.27,103.2,104.35,1.49,302700,{"date":2854,"open":2855,"high":2855,"low":2856,"close":880,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":880},"2025-06-09",106.4,99.85,-1.13,-1.09,178100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":302,"volume":2867,"transactions":9,"vwap":2865},"2025-06-06",101.99,104.19,100.83,103.99,4.2,290400,{"date":2869,"open":1125,"high":2870,"low":2871,"close":2872,"change":1309,"percent_change":2857,"volume":2873,"transactions":9,"vwap":2872},"2025-06-05",100.94,98.83,99.79,236000,{"date":2875,"open":2876,"high":2877,"low":897,"close":2878,"change":2879,"percent_change":2879,"volume":2795,"transactions":9,"vwap":2878},"2025-06-04",100.080002,100.99,100.93,0.81,{"date":2881,"open":2740,"high":718,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-03",96.54,100.12,2.16,2.2,50100,{"date":2888,"open":2889,"high":2890,"low":930,"close":803,"change":1606,"percent_change":1630,"volume":2891,"transactions":9,"vwap":803},"2025-06-02",100.86,101.73,61000,{"date":2893,"open":2894,"high":2895,"low":1243,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-30",102.75,104.47,100.62,-4.02,-3.84,42200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":587,"percent_change":2094,"volume":2906,"transactions":9,"vwap":2905},"2025-05-29",103.79,104.93,101.24,104.64,52500,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-28",110.87,98.059998,103.07,-10.13,-8.95,77900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":575,"change":1358,"percent_change":2920,"volume":2921,"transactions":9,"vwap":575},"2025-05-27",111.38,115.35,109.79,3.05,34900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":248,"volume":2929,"transactions":9,"vwap":2927},"2025-05-23",109.07,111.54,108.25,109.85,-1.17,25300,{"date":2931,"open":597,"high":2932,"low":2933,"close":2934,"change":450,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-22",112.95,110.010002,111.019997,-0.85,31000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1126,"volume":2944,"transactions":9,"vwap":2942},"2025-05-21",113.96,115.19,110.75,111.97,-3.35,39100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-20",118.28,118.65,113.73,115.32,-3.23,-2.72,49500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2336,"percent_change":399,"volume":2960,"transactions":9,"vwap":2959},"2025-05-19",119.55,122.2,116.66,118.55,42400,{"date":2962,"open":2963,"high":363,"low":2964,"close":363,"change":2965,"percent_change":2023,"volume":2966,"transactions":9,"vwap":363},"2025-05-16",121.050003,117.61,1.07,35500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1889,"volume":2974,"transactions":9,"vwap":2972},"2025-05-15",119.81,123.27,114.52,121.35,1.25,36000,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-14",126.24,126.56,118.69,120.099998,-6.84,-5.39,56700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":1918,"percent_change":1917,"volume":2990,"transactions":9,"vwap":2989},"2025-05-13",128.14999,129.61,125.73,126.94,49300,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2188,"volume":2998,"transactions":9,"vwap":2996},"2025-05-12",130.46001,131.2,125.9,128,4.16,68200,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":917,"volume":3006,"transactions":9,"vwap":3004},"2025-05-09",125.16,125.7,121.95,123.84,-1.7,28500,{"date":3008,"open":341,"high":3009,"low":2969,"close":3010,"change":3011,"percent_change":1266,"volume":3012,"transactions":9,"vwap":3010},"2025-05-08",128.55,125.54,5.25,28800,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2123,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-07",119.9,122.19,118.3,120.29,1.96,31800,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-06",118,120.040001,116.81,117.98,-0.55,-0.46,38200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2710,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-05",118.17,119.76,117.55,118.53,-0.45,21000,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1368,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-02",117.3,120.050003,115.2,119.059998,3.17,27300,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":933,"percent_change":973,"volume":3052,"transactions":9,"vwap":3051},"2025-05-01",115.34,117.92,112.38,115.4,20200,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":2271,"volume":3060,"transactions":9,"vwap":3058},"2025-04-30",116.49,116.79,113.9,115.25,-2.11,31700,{"date":3062,"open":3063,"high":2948,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-29",117.45,115.13,117.36,0.25,0.21,27100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-04-28",116.72,118.32,114.94,117.11,0.63,0.54,28200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":934,"percent_change":86,"volume":3084,"transactions":9,"vwap":3083},"2025-04-25",114.93,117.25,112.059998,116.48,32300,{"date":186,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":2851,"volume":3091,"transactions":9,"vwap":3089},114.61,117.48,111.98,116.32,1.71,42600]