[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTRN":3,"stock-historical-MTRN":35,"homepage-market-summary":3086},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTRN","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},"Materion Corporation","NYSE",null,"METAL FORGINGS & STAMPINGS","Materion Corp offers products that include precious and non-precious specialty metals, inorganic chemicals and powders, specialty coatings, specialty engineered beryllium and copper-based alloys, beryllium composites, ceramics, and engineered clad and plated metal systems. Its segments are: Performance Materials provides beryllium and non-beryllium containing alloy systems and custom engineered parts. Electronic Materials produces chemicals, microelectronics packaging, and specialty metal products, including vapor deposition targets and preforms. Precision Optics produces thin film coatings and optical filter materials. The Other reportable segment includes unallocated corporate costs and assets. It operates in the United States, Asia, Europe, and other countries.","2,880","Mayfield Hts., OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1858,0.58,"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":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},312.15,322.3,322.5453,309.47,319.18,-7.03,-2.2,404404.336687,14344,314.8614,324.985,109.61,253121.10027080876,94,10603,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},70.94,230853,84261396.167973,273.03,"2025-04-24",[46,47,56,67,78,89,100,111,122,133,143,154,164,175,186,197,207,218,229,239,250,260,271,282,293,304,315,326,336,345,356,367,378,389,400,411,422,433,444,454,465,476,487,497,508,519,530,541,552,563,574,585,596,606,617,628,639,648,657,665,674,683,692,701,709,718,727,736,744,753,760,769,778,785,794,803,812,821,830,839,846,855,864,873,881,890,898,907,915,924,933,942,951,960,969,978,987,995,1002,1011,1020,1028,1037,1046,1055,1063,1071,1079,1088,1097,1106,1115,1124,1133,1141,1150,1159,1168,1176,1184,1191,1200,1209,1218,1227,1235,1244,1253,1262,1271,1279,1288,1296,1305,1314,1323,1330,1339,1348,1357,1365,1374,1383,1392,1401,1410,1419,1428,1437,1445,1453,1462,1470,1478,1484,1493,1500,1508,1517,1525,1534,1542,1551,1560,1569,1577,1586,1594,1601,1609,1618,1627,1636,1645,1652,1659,1665,1674,1682,1688,1695,1703,1710,1719,1727,1734,1743,1750,1758,1765,1772,1780,1788,1797,1802,1810,1817,1825,1832,1838,1846,1853,1861,1868,1875,1882,1891,1898,1905,1913,1921,1929,1936,1945,1953,1960,1968,1975,1984,1991,1999,2008,2017,2025,2033,2040,2047,2056,2065,2072,2081,2087,2094,2101,2108,2117,2125,2132,2140,2148,2157,2165,2172,2180,2186,2194,2201,2210,2219,2227,2233,2241,2248,2256,2265,2274,2281,2289,2297,2304,2313,2321,2327,2335,2343,2351,2360,2368,2377,2386,2392,2399,2406,2413,2419,2428,2436,2443,2451,2460,2468,2476,2484,2492,2501,2509,2517,2523,2530,2537,2545,2552,2559,2564,2570,2578,2585,2592,2599,2608,2617,2623,2630,2638,2646,2654,2661,2670,2676,2682,2691,2699,2706,2714,2721,2728,2737,2744,2752,2760,2767,2775,2781,2790,2797,2804,2810,2817,2824,2831,2838,2845,2852,2860,2867,2874,2881,2887,2893,2901,2907,2914,2921,2929,2936,2944,2952,2959,2965,2971,2977,2985,2991,3000,3008,3017,3024,3031,3038,3047,3055,3061,3067,3076,3082],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":30,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-05",309.55,301.07,7.02,2.25,618037.398415,17051,318.9939,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",292.25,314.24,289.695,312.16,27.02,9.48,407528.891756,17608,306.7203,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-01",265.27,288.4,261.62,285.14,15.55,5.77,384179.089749,13774,282.7551,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-30",270.16,273.91,267.71,269.59,1.03,0.38,249822.357342,11478,270.4166,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-29",265.33,269.58,261.2,268.56,6.57,2.51,151264.322913,8390,266.9949,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-28",260.66,266.49,259.56,261.99,-2.97,-1.12,245756.32746,11089,262.5397,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",257.78,267.22,255.95,264.96,8.82,3.44,233932.543059,12518,262.4034,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",249.56,258.35,247.25,256.14,1.41,0.55,229276.735283,11619,254.5254,{"date":134,"open":135,"high":136,"low":135,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",249.2,255.995,254.73,1.43,0.56,152959.284715,9573,253.8496,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",255.39,258.82,253.05,253.3,-1.33,-0.52,197950.893099,11397,255.291,{"date":155,"open":156,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-21",257.57,253,254.63,3.1,1.23,174310.529193,9299,254.6298,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",251.61,252.16,247.3,251.53,1.06,0.42,447253.006162,9129,251.1249,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",256.62,259.91,249.655,250.47,2.16,0.87,190670.278425,11508,253.6282,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",244.54,250.29,241.94,248.31,8.83,3.69,188775.263429,9087,247.6625,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-15",243.82,234.87,239.48,-0.74,-0.31,241584.782146,14580,239.7962,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",245.66,251.89,239.63,240.22,-17.29,-6.71,252948.60427,11715,243.3483,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-11",256.7,259.53,254.22,257.51,5.84,2.32,317759.121542,10012,257.6915,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-10",245.37,252.75,251.67,-1.4,-0.55,264077.780466,9677,250.6101,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",255.61,261.24,252.49,253.07,-2.62,-1.02,249785.588899,12154,254.6618,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",246.13,259.86,255.69,11.45,4.69,276707.28483,12639,255.2871,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-04",240.13,246.5997,237.64,244.24,3.68,1.53,158927.646185,7575,244.3112,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-03",238.97,240.82,232.87,240.56,2.59,1.09,261236.064552,11561,238.4822,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-02",241.7,244.46,237.08,237.97,3.78,1.61,259845.050839,12072,239.253,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-01",230.45,235.74,225.89,234.19,-1.89,-0.8,275494.581706,12482,232.8374,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-31",238.04,241.26,234.05,236.08,-1.66,-0.7,187674.673512,9214,235.7391,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",249.84,259.6999,237.33,237.74,-8.41,-3.42,227079.395663,10602,242.1327,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-27",231.61,247.95,246.15,10.1,4.28,409266.335942,10915,245.2369,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":267,"volume":342,"transactions":343,"vwap":344},"2026-08-26",232.98,239.05,236.05,3.55,254164.149208,10024,236.0166,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-25",233.29,234.35,229.915,232.5,2.66,1.16,208187.242693,10061,232.0858,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",229.73,232.85,225.87,229.84,-2.12,-0.91,216968.89796,9291,229.6406,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-21",236.26,237.25,225.58,231.96,-0.76,-0.33,247023.514676,9983,230.3079,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-20",242.03,242.15,232.32,232.72,-12.5,-5.1,368780.61365,14076,234.576,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-19",269.31,269.46,242.22,245.22,-18.81,-7.12,433173.208666,18103,250.092,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-18",278.71,279.9275,261.9,264.03,-23.76,-8.26,309172.930872,11823,267.1579,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",284.96,289.99,284.44,287.79,4.65,1.64,220205.758282,9894,287.758,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",280.76,289.9991,279.71,283.14,0.78,0.28,242800.945655,9346,284.3172,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",281.55,290.17,280.8682,282.36,-0.9,-0.32,359011.899798,11915,285.0494,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-12",290.73,282.95,283.26,2.46,0.88,187070.717375,9440,285.5516,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",284.24,285.16,279.74,280.8,1.13,0.4,203571.461668,10004,281.8986,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",290.78,295.88,279.19,279.67,-10.38,-3.58,353740.559257,13549,284.5073,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",288.01,300.99,287.33,290.05,11.79,4.24,441709.690863,15768,291.5305,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",290.84,271.75,278.26,-18.82,-6.33,585774.384759,20952,278.9967,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",250.59,304.58,250.26,297.08,69.98,30.81,922833.119046,26823,288.5629,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",222.72,227.98,219.0201,227.1,13.37,6.26,390328.693554,12209,225.6705,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",207.2,217.13,204.79,213.73,2.89,1.37,345095.394835,10084,214.0101,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",214.08,216.25,204.82,210.84,2.73,1.31,734284.413589,12507,211.2593,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",199.67,211.32,197.05,208.11,18.77,9.91,382047.848598,12756,206.659,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",212.34,213,188.51,189.34,-20.36,-9.71,579641.309542,17419,193.9911,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",237.31,237.85,206.98,209.7,-32.12,-13.28,692780.624259,18137,214.7584,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",244.23,248.99,229.17,241.82,0.8,0.33,582237.975183,17603,238.286,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",249.39,250.544757,240.23,241.02,-7.59,-3.05,263204.246291,10892,244.0352,{"date":597,"open":329,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-23",253.36,245,248.61,-2.05,-0.82,267346.44381,10332,248.7964,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",250,255.45,249.0401,250.66,-4.17,-1.64,208151.470782,8300,251.6202,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",249.36,256.99,244.465,254.83,12.78,5.28,158077.016585,6883,252.6726,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",246.34,251.205,241.23,242.05,-3.07,-1.25,138503.468278,7227,245.1019,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-17",235.85001,247.25999,231.050003,245.12,2.22,0.91,220500,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-16",247.27,249.10001,239,242.89999,-8.1,-3.23,254800,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":439,"volume":664,"transactions":9,"vwap":662},"2026-07-15",255.11,256.92001,246.070007,251,-2.27,317100,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-14",255.59,257.76999,246.61,253.27,6.52,2.64,221500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",253.12,256.079987,245.75,246.75,-10.91,-4.23,265000,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",254.56,261.95001,252.53,257.66,0.93,0.36,227800,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",253.050003,261.23999,251.020004,256.73001,8.42,3.39,209300,{"date":702,"open":703,"high":704,"low":705,"close":191,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":191},"2026-07-08",242.55,249.67,242.0099945,1.11,0.45,223400,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",253.67,255.39999,243.17999,247.2,-14.6,-5.58,490200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",268.62,276.29001,261.45001,261.79999,-3.63,-1.37,374700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-02",284.97,286.040009,258.42999,265.42999,-18.12,-6.39,521700,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-01",293.54001,280.29999,283.54999,-13.84,-4.65,445500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",292.66,298.87,291.23001,297.39001,7.86,2.71,302800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":96,"percent_change":182,"volume":759,"transactions":9,"vwap":758},"2026-06-29",280.66,292.67999,270,289.53,381400,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",276.23001,287.17999,273.14001,287.019989,5.22,1.85,1602500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",275.040009,286.089996,272.5,281.79999,12.18,4.52,411400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":332,"percent_change":289,"volume":784,"transactions":9,"vwap":783},"2026-06-24",261.97,279.10001,257.28,269.62,467700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",265.73001,275,264.029999,265.34,-12.34,-4.44,308800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",275.01001,281.54999,273.69,277.67999,2.7,0.98,282900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",268.23001,276.42001,265.70001,274.98001,11.07,4.19,637900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",256.79001,270.67999,255.78999,263.91,7.43,2.9,619300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",255,259.29999,253.5,256.48001,4.34,1.72,280300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",251.99001,254.5,244.67,252.14,4.88,1.97,387500,{"date":840,"open":611,"high":841,"low":842,"close":642,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":642},"2026-06-12",257.14001,244.53,1.26,0.51,444900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",228.81,247.029999,227.95,246,21.95,9.8,410100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",229.69,236.62,223.87,224.050003,-7.22,-3.12,323400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",228.080002,234.050003,222.95,231.27,5.75,2.55,410200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":181,"volume":880,"transactions":9,"vwap":878},"2026-06-08",224.71001,228.66,219.96001,225.52,4.77,186100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",222.8,230,218.25999,220.75,-6.69,-2.94,475200,{"date":891,"open":892,"high":884,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",226.33,218.10001,227.44,-1.08,-0.47,397700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",228.39999,230.080002,224.28999,228.52,-1.48,-0.64,296600,{"date":908,"open":909,"high":910,"low":911,"close":884,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":884},"2026-06-02",224.33,233.45,224.14999,6.93,3.11,294100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",219.089996,223.089996,217.24001,223.070007,3.03,1.38,303700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-29",221.67,223.67999,216.96001,220.039993,-2.19,-0.99,476800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",218.71001,225.020004,217.059998,222.23,0.19,0.09,245100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-27",222.10001,224.73,218.66,222.039993,-0.89,-0.4,272300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",220.82001,227.24001,216.58,222.92999,7.89,3.67,272500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",212.53999,217.91,210.69,215.039993,4.92,2.34,215200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",202.96001,211.88,201.050003,210.12,4.07,1.98,292900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",197.28999,206.2,194.91,206.050003,12.05,6.21,225700,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",199.73,193.55,194,-8.29,-4.1,346400,{"date":996,"open":981,"high":997,"low":998,"close":999,"change":1000,"percent_change":149,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",209.92,198.42999,202.28999,-2.73,285000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",204.8,206.24001,200.12,205.020004,-6.07,-2.88,317900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",214.080002,215.62,210.0099945,211.089996,0.04,0.02,298400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1010,"transactions":9,"vwap":1025},"2026-05-13",205.49001,213.84,204,211.050003,7.4,3.63,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-12",201.75999,206.53999,198.77,203.64999,0.62,0.31,249700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",200.95,204.83,199.33,203.029999,3.66,1.84,393200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",195.63,201.61,195.58,199.37,8.31,4.35,189300,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",199.13,189.17999,191.059998,-5.8,-2.95,297600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-06",201.88,193.62,196.86,-0.06,-0.03,345500,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-05",191.41,200.5,196.92,7.52,3.97,269800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-04",187.13,189.97,184.38,189.39999,1.18,0.63,195900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-01",182.2,191.64999,181.82001,188.22,4.41,2.4,309300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",176.86,185.92999,175.19,183.81,11.27,6.53,659900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",179.94,194.28,164.029999,172.53999,-4.74,-2.67,417900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",179.25,181.2,177.089996,177.28,-4.27,-2.35,215400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",186.39,187,181.53999,181.55,-4.34,-2.33,239300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":672,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-24",184.67,187.49001,182.67999,185.89,1.44,166200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",176.92,183.33,176.78999,183.25,3.94,2.2,191200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-22",182.089996,182.25999,177.36,179.31,0.95,0.53,202000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",181.67999,185.24001,177.22,178.36,-2.59,-1.43,230200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":235,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",180.57001,183.96001,180.21001,180.95,-1,191900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-04-17",170.080002,181.95,169.44,15.4,9.25,273400,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1027,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-16",163.32001,168.059998,166.55,2.23,164100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",164.050003,164.32001,160.63,162.92,-2.47,-1.49,130100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-14",168.55,169.020004,165.19,165.39,-1.94,-1.16,144100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",162.25999,167.50999,160.61,167.33,3.99,2.44,261600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",164.63,165.31,162.49001,163.34,0.37,0.23,109000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":450,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-09",161.35001,164.64999,159.25999,162.97,0.54,235900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",157.64999,163.27,156.36,162.089996,11.23,7.44,163400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",148.12,151,146.62,150.86,2,1.34,120100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",148.67,150.050003,145.97,148.86,-0.26,-0.17,114500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-02",142.87,150.49001,142.75999,149.12,1.21,0.82,175200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":52,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",147.42,151.95,146.3,147.91,3.26,233200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",140.13,145.62,138.64999,144.64999,7.23,5.26,223700,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",143.92999,136.029999,137.42,-3.97,-2.81,187300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",139.64,142.62,139,141.39,0.71,0.5,127300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",145.27,147.28999,140.070007,140.67999,-7.43,-5.02,179600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-25",144.71001,148.53,143.10001,148.11,6.66,4.71,178500,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":96,"volume":1329,"transactions":9,"vwap":1327},"2026-03-24",135.33,143.039993,141.45,3.47,373400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-23",136.71001,142.41,135.5,137.98,5.92,4.48,358000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-20",137.45,138.72,129.53999,132.059998,-3.36,-2.48,454800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-19",135.7,138.46001,134.21001,135.42,-5.97,-4.22,219100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1301,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1301},"2026-03-18",141.78,145.16,141.17,-3.08,-2.13,247200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-17",144.31,146.74001,142.53,144.47,0.39,0.27,294500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",137,144.85001,136.96001,144.080002,8.09,5.95,374900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-13",138.99001,142.17,133.88,135.99001,-2.41,-1.74,253200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",143.42,143.75,138.080002,138.39999,-4.97,-3.47,248100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-11",146.38,146.85001,142.27,143.37,-4.21,-2.85,198300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-10",145.74001,151.14,145.45,147.58,2.35,1.62,156100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-09",139.36,146.22,135.2,145.23,1.04,0.72,198500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-06",146.55,148.5,142.46001,144.19,-6.21,-4.13,249500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":559,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-05",157.74001,160.10001,146.020004,150.39999,-6.06,261200,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-04",162.73,157.16,160.11,-1.15,-0.71,298600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-03",157.25999,162.81,154,161.25999,-5.33,-3.2,281600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":181,"volume":1469,"transactions":9,"vwap":1467},"2026-03-02",161.089996,168.92,159.28,166.59,3.53,348300,{"date":1471,"open":1472,"high":1193,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-27",159.080002,156.45,163.059998,1.8,1.12,228800,{"date":1479,"open":1213,"high":1480,"low":1481,"close":1458,"change":1482,"percent_change":1260,"volume":1483,"transactions":9,"vwap":1458},"2026-02-26",161.44,154.38,-0.27,248000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-25",157.47,163.28,156,161.53,6.46,4.17,343900,{"date":1494,"open":1414,"high":1495,"low":1414,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",155.28,155.070007,8.88,6.07,286500,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-23",148.96001,143.28999,146.19,-2.84,-1.91,179000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",149.37,150.82001,145.50999,149.029999,-1.82,-1.21,130700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":904,"volume":1524,"transactions":9,"vwap":1522},"2026-02-19",150.13,152.070007,148.39,150.85001,-2.26,134700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-18",153.39,159.029999,151.42,153.11,-0.2,-0.13,196100,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",157.089996,145.99001,153.31,-6.37,-3.99,291000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",157,162.28999,154.37,159.67999,0.68,0.43,211700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-12",161.83,172.029999,158.24001,159,1.89,1.2,384800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-11",153.2,157.56,148.89999,157.11,6.51,4.32,218800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1225,"volume":1576,"transactions":9,"vwap":1574},"2026-02-10",151.050003,152.39,148.61,150.60001,0.34,117800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-09",151.0099945,152.44,149.83,150.25999,-1.11,-0.73,106600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",147.089996,152.78999,151.37,5.54,3.8,191700,{"date":1595,"open":1596,"high":1529,"low":1597,"close":1598,"change":1060,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-05",148.89,144.62,145.83,-3.83,197200,{"date":1602,"open":1308,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",152.13,146.0099945,151.63,6.62,4.57,306300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",141.60001,145.46001,140.77,145.0099945,4.7,3.35,167300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-02",137.38,141.089996,136.64,140.31,2.03,1.47,151100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",138.27,141.67,135.31,138.28,-3.64,-2.56,244000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",137.14,142.020004,135.59,141.92,6.7,4.95,201500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":17,"percent_change":1549,"volume":1651,"transactions":9,"vwap":1650},"2026-01-28",136.14999,136.7,132.48,135.22,244100,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":635,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-27",135.89999,132.0099945,134.64,-0.92,144600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":428,"percent_change":17,"volume":1664,"transactions":9,"vwap":1663},"2026-01-26",137.5,134.17,135.89,224000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-23",139.14,141.42,130.5,135.11,-13.67,-9.19,348500,{"date":1675,"open":1676,"high":1677,"low":1246,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-22",150.3,152.99001,148.78,-0.34,-0.23,170700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1267,"change":341,"percent_change":1216,"volume":1687,"transactions":9,"vwap":1267},"2026-01-21",147.5,149.49001,146.44,220800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1679,"percent_change":1680,"volume":1694,"transactions":9,"vwap":1693},"2026-01-20",145.070007,149,144.63,145.57001,137300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":26,"volume":1702,"transactions":9,"vwap":1700},"2026-01-16",148.33,148.85001,145.81,145.91,-3.28,164600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":526,"volume":1709,"transactions":9,"vwap":1707},"2026-01-15",147.32001,151.020004,149.19,2.01,225300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",144.49001,148.25,143.21001,147.17999,7.42,5.31,175800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1225,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-13",140.71001,141.029999,138.8,139.75999,0.16,77600,{"date":1728,"open":1729,"high":1301,"low":1730,"close":1731,"change":1732,"percent_change":460,"volume":1733,"transactions":9,"vwap":1731},"2026-01-12",138.37,138,139.53,1.56,109200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-09",137.13,138.12,134.86,137.97,1.75,1.28,127400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1491,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-08",130.41,136.34,136.22,3.16,95300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1165,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-07",133.62,134.31,129.81,132.050003,-1.92,195800,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1656,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1656},"2026-01-06",129.41,134.69,4.94,3.81,116300,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":646,"volume":1771,"transactions":9,"vwap":1769},"2026-01-05",129.17999,132.029999,129.7,1.17,118900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":699,"volume":1779,"transactions":9,"vwap":1777},"2026-01-02",125.53,128.78,125.019997,128.53,4.21,118600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-31",126.66,126.7,124.32,-2.28,-1.8,105600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-30",127.7,127.92,125.91,126.6,-0.18,-0.14,73200,{"date":1798,"open":1799,"high":1799,"low":1774,"close":1800,"change":362,"percent_change":613,"volume":1801,"transactions":9,"vwap":1800},"2025-12-29",127.76,126.78,80300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1156,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-26",128.89,129,127.13,128.89999,0.74,72500,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":905,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-24",127.46,128.69,127.95,-0.5,53100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":940,"volume":1824,"transactions":9,"vwap":1822},"2025-12-23",128.039993,129.78,127.33,128.59,0.12,101900,{"date":1826,"open":1822,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":138,"volume":1831,"transactions":9,"vwap":1829},"2025-12-22",130.23,127.68,128.47,1.81,132300,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1782,"change":1836,"percent_change":128,"volume":1837,"transactions":9,"vwap":1782},"2025-12-19",124.040001,127.089996,1.76,651000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":139,"volume":1845,"transactions":9,"vwap":1843},"2025-12-18",124.74,126.31,121.059998,124.9,0.69,182700,{"date":1847,"open":1848,"high":1769,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-17",125.69,124.21,-1.58,-1.26,147800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1531,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-16",126.28,126.98,124.64,125.79,-0.16,118000,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1694,"transactions":9,"vwap":1865},"2025-12-15",128.99001,124.47,125.99,-1.84,-1.44,{"date":1869,"open":1870,"high":1768,"low":1871,"close":1872,"change":1873,"percent_change":1363,"volume":1874,"transactions":9,"vwap":1872},"2025-12-12",131.25,127.5,127.83,-2.78,148400,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1748,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-11",127.42,131.13,130.61,2.48,146700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-10",124.45,129.33,123.8,127.45,2.94,2.36,193200,{"date":1892,"open":1893,"high":1792,"low":1894,"close":1895,"change":1896,"percent_change":84,"volume":1897,"transactions":9,"vwap":1895},"2025-12-09",122.28,121.45,124.51,1.27,103300,{"date":1899,"open":1792,"high":1792,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-08",122.48,123.24,-2.01,-1.6,177500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":767,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-05",124.33,127.88,121.31,125.25,1.5,322500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1131,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-04",124.36,124.8,122.040001,123.4,-1.85,112000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1027,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-03",122.25,125.92,117.17,125.73,2.97,140600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":429,"percent_change":1225,"volume":1935,"transactions":9,"vwap":1934},"2025-12-02",122.63,122.78,120.53,122.099998,72700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-01",120.5,122.18,119.63,121.82,-0.37,-0.3,97600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":352,"volume":1952,"transactions":9,"vwap":1950},"2025-11-28",121.66,122.95,120.28,122.19,1.4,69200,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1017,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",118.15,123.26,120.79,0.05,194600,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-25",118.43,122.26,120.74,2.93,2.49,103400,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1575,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-24",116.019997,120.39,117.81,0.29,92400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-21",114.41,120.19,113.83,117.47,3.89,3.42,132700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1657,"percent_change":300,"volume":1990,"transactions":9,"vwap":1989},"2025-11-20",115.56,117.6,112.87,113.58,107300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":17,"volume":1998,"transactions":9,"vwap":1996},"2025-11-19",114.95,116.59,113.88,114.5,0.66,109600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-18",112.56,114.26,110.69,113.84,0.92,0.81,96700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-17",116.18,116.8,112.85,112.92,-3.48,-2.99,88800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":300,"volume":2024,"transactions":9,"vwap":2022},"2025-11-14",115.66,116.75,114.93,116.4,-0.94,106000,{"date":2026,"open":2027,"high":1957,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",119.49,116.33,117.34,-2.38,-1.99,121400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-12",120.78,123.15,119.72,0,121300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2037,"change":2045,"percent_change":537,"volume":2046,"transactions":9,"vwap":2037},"2025-11-11",117.79,119.97,116.55,1.55,117200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-10",117.65,119.73,117.040001,118.17,2.06,1.77,119500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-07",113.97,116.27,111.44,116.11,0.97,0.84,115900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":602,"percent_change":1451,"volume":2071,"transactions":9,"vwap":2070},"2025-11-06",114.52,116.62,112.25,115.14,129800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",112.050003,116.63,111.62,115.96,4.46,4,132000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":106,"percent_change":1165,"volume":1208,"transactions":9,"vwap":2086},"2025-11-04",112.15,114.45,111.019997,111.5,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1859,"percent_change":1795,"volume":2093,"transactions":9,"vwap":2092},"2025-11-03",114.63,114.64,111.010002,114.47,214600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2089,"change":2099,"percent_change":373,"volume":2100,"transactions":9,"vwap":2089},"2025-10-31",115.029999,115.92,112.75,-0.88,200500,{"date":2102,"open":2103,"high":2097,"low":31,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-30",113.51,115.51,-0.61,-0.53,359700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-29",124.29,129.0099945,114.57,116.12,-17.77,-13.27,403400,{"date":2118,"open":2119,"high":1325,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-28",132.5,131.14999,133.89,1.7,1.29,126600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":26,"percent_change":613,"volume":2131,"transactions":9,"vwap":2130},"2025-10-27",134.39999,134.56,131.71001,132.19,124500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1095,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-24",133,135.14,132.13,134.39,1.82,78900,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-23",130,132,131.99001,2.8,2.17,119700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-22",128.87,130.50999,128.020004,129.19,-1.32,-1.01,127500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2151,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2151},"2025-10-21",132.61,134.23,129.38,-3.79,-2.82,185400,{"date":2166,"open":2142,"high":2167,"low":2142,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-20",134.50999,134.3,5.45,4.23,118400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":580,"volume":2179,"transactions":9,"vwap":2177},"2025-10-17",126.16,129.14999,124.99,128.85001,1.02,213400,{"date":2181,"open":1804,"high":2182,"low":1790,"close":1872,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1872},"2025-10-16",131.95,-0.85,-0.66,142000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1251,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-15",128.56,130.72,126,128.67999,1.05,147300,{"date":2195,"open":2196,"high":2197,"low":1900,"close":2198,"change":2199,"percent_change":267,"volume":2200,"transactions":9,"vwap":2198},"2025-10-14",124.49,129.089996,127.34,1.92,152200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-13",123.040001,126.42,122,125.42,7.32,6.2,138800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-10",125.57,127.72,118.040001,118.099998,-7.24,-5.78,172500,{"date":2220,"open":2221,"high":2142,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-09",127.86,123.74,125.34,-1.52,-1.2,163800,{"date":2228,"open":2206,"high":1856,"low":2229,"close":2230,"change":181,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-08",125.37,126.86,1.73,82800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1515,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-07",125.97,127.3,124.080002,124.7,-0.96,119900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1792,"change":2246,"percent_change":1558,"volume":2247,"transactions":9,"vwap":1792},"2025-10-06",125.64,127.15,124.6,1.49,93200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":428,"volume":2255,"transactions":9,"vwap":2253},"2025-10-03",123.85,125.38,123.67,124.42,0.96,148000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-02",123,125.12,121.14,123.46,0.86,0.7,149300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-01",120.13,122.64,119.91,122.6,1.79,1.48,203000,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2199,"volume":2280,"transactions":9,"vwap":2278},"2025-09-30",118.54,120.83,120.81,2.28,125100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":439,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-29",119.96,120.3,117.99,118.53,-0.75,151300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1139,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-26",117.95,119.84,117.57,119.43,1.22,111000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2285,"change":311,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2285},"2025-09-25",118.16,119.77,116.49,-0.59,98300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-24",119.26,120.68,118.18,118.69,-0.22,-0.19,153600,{"date":2314,"open":2315,"high":1963,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-23",120.089996,117.33,118.91,-1.18,-0.98,183100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2315,"change":949,"percent_change":374,"volume":2326,"transactions":9,"vwap":2315},"2025-09-22",120.07,121.63,119.64,134100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":149,"volume":2334,"transactions":9,"vwap":2332},"2025-09-19",122.66,122.73,120.080002,120.49,-1.63,394700,{"date":2336,"open":2307,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-18",122.72,119.18,122.12,4.8,4.09,304600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2279,"volume":2350,"transactions":9,"vwap":2348},"2025-09-17",115.64,121.17,115.23,117.32,2.61,257200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-16",114.78,115,113.32,114.71,0.13,0.11,179800,{"date":2361,"open":2362,"high":2353,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-15",112.089996,111.35,114.58,3.29,2.96,135200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-12",112.35,113.099998,111.22,111.29,-2.74,-2.4,90700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-11",110.35,114.080002,110,114.029999,3.36,3.04,125900,{"date":2387,"open":2388,"high":2091,"low":2389,"close":2390,"change":37,"percent_change":646,"volume":2391,"transactions":9,"vwap":2390},"2025-09-10",109.67,109.25,110.67,85500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2388,"change":2397,"percent_change":592,"volume":2398,"transactions":9,"vwap":2388},"2025-09-09",112.53,113.37,108.28,-3.45,133500,{"date":2400,"open":2355,"high":2401,"low":2402,"close":2403,"change":1157,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-08",113.72,110.050003,113.12,0.47,123400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":1625,"volume":2412,"transactions":9,"vwap":2409},"2025-09-05",110.53,112.59,110.029999,1.63,121700,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":967,"percent_change":2418,"volume":1787,"transactions":9,"vwap":2417},"2025-09-04",108.57,111.050003,110.96,2.15,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-03",109.37,111.32,107.72,108.62,-1.78,-1.61,112300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":949,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-02",109.69,110.54,108.85,110.4,-0.36,97400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1795,"percent_change":1532,"volume":2442,"transactions":9,"vwap":2441},"2025-08-29",111.47,112.49,109.51,110.8,138000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1549,"volume":2450,"transactions":9,"vwap":2448},"2025-08-28",110.55,111.25,109.62,110.94,0.48,110400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-27",110.019997,111.24,108.87,110.46,-0.49,-0.44,87900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2240,"transactions":9,"vwap":2465},"2025-08-26",111.8,113.040001,110.75,110.95,-0.93,-0.83,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1850,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-25",112.98,113.6,110.87,111.88,-1.39,145500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1468,"volume":2483,"transactions":9,"vwap":2481},"2025-08-22",109.31,114.099998,109.24,113.46,3.87,146000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1532,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-21",109.34,110.66,108.67,109.59,-0.12,113800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-20",111.3,111.97,109.39,109.72,-2.66,-2.37,98600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":949,"volume":2508,"transactions":9,"vwap":2506},"2025-08-19",113.65,114.68,110.79,112.38,-0.45,136700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":580,"volume":2516,"transactions":9,"vwap":2514},"2025-08-18",111.84,113.23,111.37,112.83,0.9,107600,{"date":2518,"open":2519,"high":2519,"low":2441,"close":2520,"change":373,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-15",112.89,111.93,-0.67,140500,{"date":2524,"open":2494,"high":2525,"low":2526,"close":2527,"change":429,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-14",113.13,110.010002,112.69,0.25,224800,{"date":2531,"open":2532,"high":2409,"low":2533,"close":2534,"change":2535,"percent_change":2053,"volume":2536,"transactions":9,"vwap":2534},"2025-08-13",110.43,108.88,112.41,2.27,183000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2540},"2025-08-12",106.22,110.14,104.9,4.14,3.91,144400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":896,"percent_change":2458,"volume":2551,"transactions":9,"vwap":2550},"2025-08-11",106.27,108,104.63,106,231500,{"date":2553,"open":2554,"high":2555,"low":2547,"close":2556,"change":1113,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-08",109.52,109.97,106.47,-2.45,242700,{"date":2560,"open":2060,"high":2060,"low":2561,"close":2562,"change":2038,"percent_change":2038,"volume":2563,"transactions":9,"vwap":2562},"2025-08-07",108.44,109.14,256700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2562,"change":17,"percent_change":1157,"volume":2569,"transactions":9,"vwap":2562},"2025-08-06",108.95,110.26,107.2,242300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1965,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-05",105.92,109.099998,105.42,108.56,2.77,228700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":139,"percent_change":1157,"volume":2584,"transactions":9,"vwap":2583},"2025-08-04",105.88,106.6,104.34,105.63,260300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1680,"percent_change":2310,"volume":2591,"transactions":9,"vwap":2590},"2025-08-01",103.7,105.85,101.45,105.07,303400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":193,"percent_change":1027,"volume":2598,"transactions":9,"vwap":2597},"2025-07-31",100.49,105.93,100,105.3,479100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-30",96,103.53,94.099998,101.61,9.55,10.37,554900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-29",95.14,95.89,91.62,92.059998,-1.86,-1.98,418400,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2099,"percent_change":2466,"volume":2622,"transactions":9,"vwap":2621},"2025-07-28",95.39,92.99,93.92,303300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1034,"percent_change":1997,"volume":2629,"transactions":9,"vwap":2628},"2025-07-25",94.040001,95.34,93.63,94.8,151600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1701,"volume":2637,"transactions":9,"vwap":2635},"2025-07-24",96.58,97.75,93.14,94.18,-3.19,232300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":706,"volume":2645,"transactions":9,"vwap":2643},"2025-07-23",97,97.43,95.58,97.37,1.07,287500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":352,"volume":2653,"transactions":9,"vwap":2651},"2025-07-22",95.87,97.24,95.7,96.3,1.1,259700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":37,"percent_change":170,"volume":2660,"transactions":9,"vwap":2659},"2025-07-21",95.43,97.46,94.72,95.2,274100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-18",92,95.96,91.6,94.2,5.57,6.28,390800,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2675,"percent_change":2365,"volume":673,"transactions":9,"vwap":2674},"2025-07-17",85.17,89.96,88.63,2.82,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":801,"percent_change":352,"volume":1983,"transactions":9,"vwap":2681},"2025-07-16",85.2,86.21,84.31,85.81,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-15",85.37,85.58,84.4,84.83,-0.07,-0.08,203400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1515,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-14",85.36,85.8,84.010002,84.9,-1.41,191500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":948,"percent_change":246,"volume":2705,"transactions":9,"vwap":2704},"2025-07-11",86.78,86.84,85.019997,86.11,130500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":645,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-10",85.080002,87.68,84.77,87,2.62,170300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":1303,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-09",83.88,84.78,82.14,0.59,135500,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":1094,"volume":2727,"transactions":9,"vwap":2725},"2025-07-08",81.6,85.53,84.28,3.56,178700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-07",84.76,86.059998,80.69,80.72,-4.87,-5.69,177300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1068,"percent_change":2688,"volume":2743,"transactions":9,"vwap":2742},"2025-07-03",85.88,86.55,85.12,85.59,83000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":288,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-02",82.93,85.83,82.51,85.65,4.62,156300,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-01",78.4,83.61,81.87,2.5,3.15,155300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2764,"change":2474,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-30",81.33,81.66,79.37,-1.72,264200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":940,"volume":2774,"transactions":9,"vwap":2772},"2025-06-27",81.36,82.17,79.83,80.76,0.07,604000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2732,"change":138,"percent_change":1475,"volume":2780,"transactions":9,"vwap":2732},"2025-06-26",79.99,81.16,78.55,135400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-25",79.76,81,79.25,79.26,-0.84,-1.05,254900,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":1189,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-24",78.050003,80.25,80.099998,2.86,150300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":170,"percent_change":922,"volume":2803,"transactions":9,"vwap":2802},"2025-06-23",76.54,77.99,76.089996,77.87,154300,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":1679,"percent_change":2458,"volume":2809,"transactions":9,"vwap":2808},"2025-06-20",77.66,76.5,76.81,396000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":235,"percent_change":1451,"volume":2816,"transactions":9,"vwap":2815},"2025-06-18",77.7,78.85,76.78,77.15,140100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2812,"change":1206,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2812},"2025-06-17",79.23,80.029999,77.6,-2.44,112900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":922,"percent_change":1836,"volume":2830,"transactions":9,"vwap":2829},"2025-06-16",79.68,80.88,78.73,79.64,136300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1346,"percent_change":634,"volume":2837,"transactions":9,"vwap":2836},"2025-06-13",79.15,79.98,77.9,78.26,117100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":202,"percent_change":363,"volume":2844,"transactions":9,"vwap":2843},"2025-06-12",80.81,81.58,80.27,80.74,71800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2239,"volume":1935,"transactions":9,"vwap":2850},"2025-06-11",82.26,82.5,81.080002,81.48,-0.79,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":160,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-10",81.88,82.87,81.28,82.27,1.52,85400,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":2865,"percent_change":2246,"volume":2866,"transactions":9,"vwap":2864},"2025-06-09",80.51,81.81,81.040001,1.19,108300,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2528,"volume":2873,"transactions":9,"vwap":2871},"2025-06-06",81.38,78.79,79.85,0.2,131600,{"date":2875,"open":2834,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1034,"volume":2880,"transactions":9,"vwap":2878},"2025-06-05",81.11,79.62,79.65,0.49,187600,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":1732,"percent_change":1708,"volume":2886,"transactions":9,"vwap":2885},"2025-06-04",78.2,79.79,79.16,123500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2821,"change":225,"percent_change":2892,"volume":2886,"transactions":9,"vwap":2821},"2025-06-03",75.31,77.81,74.72,3.08,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":1873,"volume":2900,"transactions":9,"vwap":2898},"2025-06-02",77.86,77.93,73.61,75.28,-2.15,122400,{"date":2902,"open":2903,"high":2896,"low":2904,"close":2905,"change":2287,"percent_change":2239,"volume":2906,"transactions":9,"vwap":2905},"2025-05-30",77.65,76.83,77.43,154500,{"date":2908,"open":2909,"high":2883,"low":2910,"close":2911,"change":2912,"percent_change":801,"volume":2913,"transactions":9,"vwap":2911},"2025-05-29",78.19,76.79,78.18,0.76,124000,{"date":2915,"open":2916,"high":2794,"low":2917,"close":2918,"change":2919,"percent_change":2375,"volume":2920,"transactions":9,"vwap":2918},"2025-05-28",78.48,77.36,77.42,-1.9,108100,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-27",77.57,79.43,79.32,2.63,3.43,142500,{"date":2930,"open":2931,"high":2932,"low":2931,"close":2933,"change":2934,"percent_change":2688,"volume":2935,"transactions":9,"vwap":2933},"2025-05-23",75.44,76.94,76.69,-0.05,124100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-22",76.43,77.63,75.97,76.74,-0.01,129900,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":724,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-21",79.55,80.15,76.17,76.75,-4.52,136100,{"date":2953,"open":2954,"high":2849,"low":2955,"close":2956,"change":2957,"percent_change":2311,"volume":2958,"transactions":9,"vwap":2956},"2025-05-20",80.010002,79.5,80.38,-0.15,171500,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":2254,"percent_change":1268,"volume":2964,"transactions":9,"vwap":2963},"2025-05-19",78.029999,80.56,80.53,182800,{"date":2966,"open":2835,"high":2871,"low":2932,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-16",79.57,1.46,1.87,264100,{"date":2972,"open":2973,"high":2909,"low":2974,"close":2975,"change":2879,"percent_change":1086,"volume":2976,"transactions":9,"vwap":2975},"2025-05-15",77.18,76.66,78.11,177600,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":246,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-14",78.080002,78.72,77.59,77.62,-1.3,157500,{"date":2986,"open":2961,"high":2987,"low":2988,"close":2989,"change":2006,"percent_change":1425,"volume":2990,"transactions":9,"vwap":2989},"2025-05-13",79.07,77.71,78.64,329500,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-12",80.07,81.089996,77.2,77.83,2.41,3.2,202800,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":440,"volume":3007,"transactions":9,"vwap":3005},"2025-05-09",76.33,76.99,74.94,75.42,-0.24,161700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-08",73.53,76.22,73.11,75.66,3.05,4.2,451700,{"date":3018,"open":3019,"high":3020,"low":40,"close":3021,"change":3022,"percent_change":2216,"volume":3023,"transactions":9,"vwap":3021},"2025-05-07",76.11,77.12,72.61,-5.67,393000,{"date":3025,"open":3026,"high":3027,"low":2896,"close":3028,"change":3029,"percent_change":2426,"volume":3030,"transactions":9,"vwap":3028},"2025-05-06",79.099998,79.77,78.28,-1.28,148300,{"date":3032,"open":2732,"high":3033,"low":3034,"close":3035,"change":2499,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-05",81.82,79.52,79.56,-2.89,111300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-02",84.94,86.47,81.31,81.93,-2.32,-2.75,158800,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":2246,"volume":3054,"transactions":9,"vwap":3052},"2025-05-01",87.26,91.029999,81.74,84.25,1.24,229400,{"date":3056,"open":2855,"high":3057,"low":3058,"close":3059,"change":2957,"percent_change":1794,"volume":3060,"transactions":9,"vwap":3059},"2025-04-30",83.18,81.19,83.010002,115300,{"date":3062,"open":3063,"high":3064,"low":2841,"close":3065,"change":428,"percent_change":1156,"volume":3066,"transactions":9,"vwap":3065},"2025-04-29",81.8,83.5,83.16,82600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-04-28",83.3,84.15,81.25,82.38,-0.81,-0.97,58600,{"date":3077,"open":3078,"high":3079,"low":2756,"close":3080,"change":2457,"percent_change":2302,"volume":3081,"transactions":9,"vwap":3080},"2025-04-25",82.33,83.24,83.19,68700,{"date":44,"open":2864,"high":3083,"low":3084,"close":3083,"change":672,"percent_change":1277,"volume":3085,"transactions":9,"vwap":3083},83.68,80.75,83400,{"status":3087,"indices":3088,"watchlist":3126,"sectors":3145,"benchmarks":3193},"success",[3089,3096,3102,3107,3112,3119],{"symbol":3090,"name":3091,"price":3092,"change":3093,"pct_change":17,"is_up":3094,"sparkline":3095,"date":5},"SPX","S&P 500",7818.93,44.98,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":3097,"name":3098,"price":3099,"change":3100,"pct_change":2449,"is_up":3094,"sparkline":3101,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":3103,"name":3104,"price":3105,"change":157,"pct_change":2879,"is_up":3094,"sparkline":3106,"date":5},"DJI","DOW JONES",51521,"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":3108,"name":3109,"price":3110,"change":1900,"pct_change":707,"is_up":3094,"sparkline":3111,"date":5},"COMP","NASDAQ Composite",27599.79,"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":3113,"name":3114,"price":3115,"change":3116,"pct_change":3117,"is_up":14,"sparkline":3118,"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":3120,"name":3121,"price":3122,"change":3123,"pct_change":3124,"is_up":14,"sparkline":3125,"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",[3127,3133,3139],{"symbol":3128,"name":3129,"price":3130,"change":1575,"pct_change":3131,"is_up":3094,"sparkline":3132,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":3134,"name":3135,"price":3136,"change":1808,"pct_change":3137,"is_up":3094,"sparkline":3138,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":3140,"name":3141,"price":3142,"change":3143,"pct_change":844,"is_up":3094,"sparkline":3144,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[3146,3150,3155,3159,3163,3167,3171,3175,3180,3184,3189],{"name":3147,"etf":3148,"change":1157,"price":3149,"is_up":3094},"Technology","XLK",202,{"name":3151,"etf":3152,"change":3153,"price":3154,"is_up":3094},"Financials","XLF",0.24,54.01,{"name":3156,"etf":3157,"change":1260,"price":3158,"is_up":14},"Healthcare","XLV",167.09,{"name":3160,"etf":3161,"change":1558,"price":3162,"is_up":3094},"Consumer Cycl","XLY",111.75,{"name":3164,"etf":3165,"change":2515,"price":3166,"is_up":3094},"Consumer Staples","XLP",81.77,{"name":3168,"etf":3169,"change":2404,"price":3170,"is_up":3094},"Energy","XLE",63.75,{"name":3172,"etf":3173,"change":182,"price":3174,"is_up":3094},"Industrials","XLI",171.58,{"name":3176,"etf":3177,"change":3178,"price":3179,"is_up":3094},"Materials","XLB",0.46,49.73,{"name":3181,"etf":3182,"change":170,"price":3183,"is_up":3094},"Real Estate","XLRE",41.1,{"name":3185,"etf":3186,"change":3187,"price":3188,"is_up":3094},"Utilities","XLU",2.98,41.16,{"name":3190,"etf":3191,"change":1017,"price":3192,"is_up":3094},"Comm Services","XLC",111.65,[3194,3198,3202,3206],{"ticker":3195,"name":3196,"price":3197,"change":129,"is_up":3094},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":3199,"name":3200,"price":3201,"change":3178,"is_up":3094},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3203,"name":3204,"price":3205,"change":2449,"is_up":3094},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3207,"name":3208,"price":3209,"change":1451,"is_up":14},"IWM","iShares Russell 2000",281.37]