[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTX":3,"homepage-market-summary":34,"stock-historical-MTX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTX","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},"Minerals Technologies Inc","NYSE",null,"INDUSTRIAL INORGANIC CHEMICALS","Minerals Technologies Inc mines, produces, and sells mineral-based products. The firm organizes itself into two segments: The Consumer & Specialties segment that derives maximum revenue, serves consumer end markets directly with mineral-to-market finished products and also provides specialty mineral-based solutions and technologies that are an essential component of its customers' finished products; and The Engineered Solutions segment serves industrial end markets with engineered systems, mineral blends, and technologies that are designed to improve its customers' manufacturing processes and projects. The majority of revenue comes from the United States, while it also has its presence in Canada\u002FLatin America, Europe\u002FAfrica, and Asia.","3,782","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7275,0.48,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},65.98,66.76,65.7,66.2,-0.22,-0.33,166670.196564,5089,65.9821,84.34,53.94,206647.05408796415,39.6,8545,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"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":17,"is_up":43,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":17,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},49.54,224347,81886610.576079,12.21,"2025-04-24",[187,188,197,208,218,227,238,249,260,270,281,291,301,311,322,332,342,352,363,374,384,395,405,414,425,435,445,456,466,477,485,495,506,515,524,534,542,551,562,572,581,591,602,613,624,634,643,653,663,672,682,692,703,713,724,735,744,752,761,769,776,782,789,796,803,809,818,826,831,840,849,858,866,873,881,890,897,905,914,922,930,939,947,954,961,969,978,986,993,1002,1011,1017,1023,1031,1038,1045,1051,1059,1065,1072,1080,1088,1097,1105,1113,1121,1129,1138,1145,1153,1161,1169,1175,1184,1193,1201,1207,1213,1220,1226,1232,1238,1245,1252,1259,1263,1268,1277,1284,1293,1299,1304,1311,1317,1323,1331,1339,1346,1354,1361,1369,1377,1384,1389,1396,1403,1409,1416,1425,1432,1438,1445,1452,1461,1468,1473,1478,1485,1489,1495,1500,1507,1515,1519,1523,1527,1533,1542,1549,1556,1565,1570,1576,1583,1587,1594,1600,1607,1614,1621,1628,1636,1644,1650,1655,1661,1667,1673,1680,1687,1695,1703,1711,1719,1726,1733,1738,1746,1754,1761,1767,1775,1782,1791,1797,1803,1810,1817,1825,1832,1840,1848,1856,1863,1870,1876,1881,1890,1898,1905,1914,1919,1924,1931,1939,1946,1953,1959,1966,1974,1981,1989,1996,2004,2010,2018,2024,2033,2042,2048,2056,2063,2070,2076,2081,2087,2094,2101,2109,2116,2121,2127,2134,2140,2148,2154,2162,2169,2176,2182,2188,2194,2199,2206,2213,2220,2227,2234,2242,2248,2253,2261,2269,2276,2283,2290,2296,2303,2310,2315,2321,2329,2336,2341,2347,2352,2358,2364,2370,2378,2386,2391,2397,2403,2408,2415,2420,2427,2435,2443,2447,2453,2459,2466,2471,2480,2488,2494,2499,2505,2512,2519,2523,2530,2534,2541,2547,2552,2556,2564,2571,2578,2585,2591,2597,2605,2612,2619,2626,2632,2640,2647,2654,2659,2664,2670,2674,2678,2684,2690,2694,2698,2703,2711,2716,2721,2728,2733,2736,2741,2747,2752,2755,2760,2764,2772,2778,2785,2791,2798,2806,2812,2819,2826,2831],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":21,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",66.81,65.345,-0.23,-0.35,268756.371521,6826,66.2609,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",66.05,67.07,66.03,66.43,1.25,1.92,181119.023664,7037,66.5101,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":24,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",64.92,65.675,63.76,65.18,-0.34,143591.568495,5661,65.1105,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":175,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",66.08,65.39,65.4,-1.07,147286.708361,4671,65.5642,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",66.78,67.04,65.74,66.11,-0.75,-1.12,135216.044116,5825,66.1711,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",66.58,67.59,66.19,66.86,-0.12,-0.18,148035.051287,5691,67.0056,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",66.82,67.43,66.405,66.98,0.63,0.95,120076.864772,4713,66.9501,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",66.9,65.53,66.35,-0.53,-0.79,136384.155198,6762,66.2406,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",66.8,67.4,66.595,66.88,-0.43,-0.64,155083.242418,6696,67.0315,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",67.64,66.325,67.31,0.64,0.96,168221.330645,6294,67.227,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",67.41,66.06,66.67,-0.26,-0.39,216250.564729,8843,66.8097,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",68.3,66.13,66.93,-1.69,-2.46,472630.73683,5625,66.9081,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",69.91,71.645,68.57,68.62,-0.3,-0.44,162645.623,6757,68.9923,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":145,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",68.22,69.3858,67.975,68.92,1.56,179341.401227,5302,68.7929,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":155,"volume":339,"transactions":340,"vwap":341},"2026-09-15",68.15,68.33,67.33,67.86,0.03,196534.320254,7252,67.8513,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",68.88,67.525,67.83,-0.98,-1.42,153559.325734,6508,67.892,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",70.14,70.94,68.7,68.81,-0.61,-0.88,171459.127899,6161,69.0411,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",68.96,69.59,68.2501,69.42,0.2,0.29,166259.264097,5902,69.2445,{"date":375,"open":313,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",70.975,69.02,69.22,-1.3,-1.84,244499.356933,7999,69.4402,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",71.43,72.32,70.02,70.52,-1.24,-1.73,190149.078389,8279,70.5017,{"date":396,"open":397,"high":398,"low":388,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",70.22,72.19,71.76,0.91,1.28,146376.861717,5262,71.592,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":244,"percent_change":115,"volume":411,"transactions":412,"vwap":413},"2026-09-03",71.81,72.2,69.89,70.85,190143.335685,6417,70.8118,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",71.22,72.56,70.7401,70.97,0.21,0.3,178180.471264,6386,71.4139,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":192,"volume":432,"transactions":433,"vwap":434},"2026-09-01",70.69,71.62,70.23,70.76,-0.16,231356.442843,6804,70.8404,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",72.45,70.505,70.92,-1.16,-1.61,176075.088002,5577,70.9351,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",72.68,72.95,71.6401,72.08,-0.21,-0.29,139660.331337,3846,72.1411,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":92,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",71.71,72.47,70.5901,72.29,0.31,135281.828282,3987,72.0194,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",72.28,73.43,71.8001,72.07,0.27,0.38,156348.997826,6994,72.2294,{"date":478,"open":459,"high":459,"low":479,"close":480,"change":481,"percent_change":245,"volume":482,"transactions":483,"vwap":484},"2026-08-25",71.23,71.8,-0.13,177736.008853,5184,71.9158,{"date":486,"open":428,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",72.21,70.87,71.93,0.82,1.15,177888.09126,6429,71.6267,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",70.93,71.815,70.6601,71.11,0.65,0.92,165933.346698,4695,71.0821,{"date":507,"open":508,"high":479,"low":388,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",70.49,70.46,-1,-1.4,106712.438552,5086,70.3881,{"date":516,"open":517,"high":518,"low":479,"close":519,"change":296,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",72.65,73.4199,71.46,-0.36,197906.614685,7776,72.0279,{"date":525,"open":417,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",73.2,71.15,71.72,-0.65,-0.9,199771.351816,5615,71.7193,{"date":535,"open":536,"high":536,"low":408,"close":537,"change":358,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",73.64,72.37,-0.84,115289.909536,5029,72.4422,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":92,"percent_change":421,"volume":548,"transactions":549,"vwap":550},"2026-08-14",72.02,73.14,71.825,72.98,117645.701458,4610,72.6186,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",73.06,73.74,72.38,72.76,0.43,0.59,141103.381863,5146,72.7915,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",74.94,72.25,72.33,-1.5,-2.03,164462.717403,5517,72.8045,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":266,"volume":578,"transactions":579,"vwap":580},"2026-08-11",74.65,75.84,73.83,-0.59,140637.006999,4464,74.2037,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":440,"volume":588,"transactions":589,"vwap":590},"2026-08-10",74.83,75.46,73.22,74.42,-0.87,186968.227359,5120,74.4783,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",75.35,76.16,75.04,75.29,-0.03,-0.04,180483.043099,6040,75.4901,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",77.49,77.85,74.78,75.32,-1.77,-2.3,295573.506979,8120,75.7188,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",75.77,77.23,75.391346,77.09,1.88,2.5,235789.379271,8471,76.7924,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",74.58,75.9999,73.475,75.21,0,330174.854325,8865,74.8212,{"date":635,"open":636,"high":637,"low":537,"close":629,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",75.72,76.485,-1.03,-1.35,511729.493247,10968,74.1959,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",71.42,80.6039,76.24,3.73,5.14,1158666.93343,17175,76.5878,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",74.48,70.55,72.51,-1.23,-1.67,304728.672758,8343,72.1289,{"date":664,"open":574,"high":665,"low":666,"close":554,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",74.95,72.58,-1.54,-2.05,213016.971763,6367,73.696,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":401,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",74.4,76.385,73.932,75.28,1.73,143901.893271,4410,75.6943,{"date":683,"open":684,"high":685,"low":428,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",75.5,76,74,-0.6,-0.8,344155.811525,8460,73.2738,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",73.92,74.71,73.305,74.6,1.39,1.9,185816.796828,5128,74.4068,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":639,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",72.79,74.475,72.3,73.21,-1.81,119597.164074,4301,73.0963,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",73.38,75.315,73.37,74.56,0.83,1.13,126740.475729,4810,74.5754,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",73.3,74.25,72.71,73.73,0.75,1.03,206274.521666,5457,73.7743,{"date":736,"open":737,"high":629,"low":738,"close":547,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",74.88,72.96,-1.93,-2.58,173113.548543,4659,73.5503,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":277,"volume":751,"transactions":9,"vwap":749},"2026-07-17",74.9,76.56,74.19,74.91,-0.48,125500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",74.47,75.59,73.51,75.39,1.54,2.09,147400,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",72.62,74.23,73.85,1.53,2.12,208500,{"date":770,"open":771,"high":772,"low":773,"close":387,"change":85,"percent_change":774,"volume":775,"transactions":9,"vwap":387},"2026-07-14",72.69,73.44,71.87,0.19,184100,{"date":777,"open":657,"high":778,"low":773,"close":779,"change":780,"percent_change":297,"volume":781,"transactions":9,"vwap":779},"2026-07-13",73,72.18,-0.28,124400,{"date":783,"open":784,"high":785,"low":480,"close":786,"change":787,"percent_change":730,"volume":788,"transactions":9,"vwap":786},"2026-07-10",71.88,72.78,72.46,0.54,151900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":296,"percent_change":520,"volume":795,"transactions":9,"vwap":794},"2026-07-09",72.23,72.74,71.73,71.92,202700,{"date":797,"open":798,"high":517,"low":799,"close":779,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":779},"2026-07-08",72.34,70.99,-0.91,-1.25,242300,{"date":804,"open":805,"high":805,"low":458,"close":806,"change":807,"percent_change":306,"volume":808,"transactions":9,"vwap":806},"2026-07-07",74.45,73.089996,-1.26,212900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",74.32,75.11,73.84,74.35,-0.11,-0.15,195500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":502,"volume":825,"transactions":9,"vwap":823},"2026-07-02",74.16,74.52,73.34,74.46,0.68,204300,{"date":827,"open":469,"high":615,"low":469,"close":828,"change":829,"percent_change":296,"volume":830,"transactions":9,"vwap":828},"2026-07-01",73.78,-0.19,393100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",77.56,77.7,73.07,73.97,-3.46,-4.47,345900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",78.52,78.74,76.82,77.43,-2.37,-2.97,249900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",78.5,79.95,76.66,79.8,0.98,1.24,1072100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":774,"volume":865,"transactions":9,"vwap":863},"2026-06-25",78.77,79.76,78.13,78.82,0.15,331800,{"date":867,"open":575,"high":868,"low":575,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",78.84,78.67,2.19,2.86,342300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":359,"volume":880,"transactions":9,"vwap":878},"2026-06-23",76.19,77.6,75.88,76.48,-0.68,327200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",77.76,79.37,77.089996,77.16,-1.51,-1.92,269700,{"date":891,"open":892,"high":863,"low":893,"close":869,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":869},"2026-06-18",77.24,77.19,1.74,2.26,814900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":511,"volume":904,"transactions":9,"vwap":902},"2026-06-17",77.51,78.65,76.47,76.93,-1.09,206800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",79.21,79.85,77.69,78.019997,-0.41,-0.52,153200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":462,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-15",79.010002,79.55,78.26,78.43,0.4,130600,{"date":923,"open":918,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",78.94,77.65,78.12,0.81,1.05,135000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",76.75,78.010002,76.029999,77.31,1.36,1.79,127300,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",77.27,77.92,75.95,-0.57,-0.74,197800,{"date":948,"open":949,"high":950,"low":593,"close":951,"change":952,"percent_change":401,"volume":953,"transactions":9,"vwap":951},"2026-06-09",76.59,77.94,76.52,0.97,102500,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":780,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-08",75.89,77.22,75.55,-0.37,121200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":587,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-05",76.95,77.48,75.8,75.83,-1.13,120600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-04",75.97,76.86,74.81,76.7,1.66,2.21,156300,{"date":979,"open":575,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",76.94,74.99,75.040001,-1.44,-1.88,246200,{"date":987,"open":988,"high":989,"low":629,"close":878,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":878},"2026-06-02",75.67,77.84,0.09,0.12,146500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",76.77,77.010002,75.4,76.39,-0.63,-0.82,145700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",77.9,78.62,76.81,77.019997,-0.92,-1.18,160800,{"date":1012,"open":1013,"high":1014,"low":941,"close":950,"change":944,"percent_change":1015,"volume":1016,"transactions":9,"vwap":950},"2026-05-28",77.99,79.4,-0.73,96900,{"date":1018,"open":1019,"high":1014,"low":1020,"close":1021,"change":920,"percent_change":99,"volume":1022,"transactions":9,"vwap":1021},"2026-05-27",78.4,78.21,78.51,129800,{"date":1024,"open":1025,"high":842,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",76.85,76.79,78.11,1.32,1.72,175300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1026,"change":698,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-22",75.7,76.8,75.37,1.84,149000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":997,"change":577,"percent_change":1043,"volume":1044,"transactions":9,"vwap":997},"2026-05-21",75.18,76.07,73.87,-0.78,174700,{"date":1046,"open":1047,"high":974,"low":626,"close":1048,"change":256,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",75.029999,75.99,1.27,203600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":982,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":982},"2026-05-19",75.36,76.45,73.59,-0.93,-1.22,199500,{"date":1060,"open":1061,"high":925,"low":1062,"close":971,"change":1063,"percent_change":911,"volume":1064,"transactions":9,"vwap":971},"2026-05-18",76.97,75.82,-0.31,198400,{"date":1066,"open":1067,"high":1067,"low":934,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",79.74,76.28,-4.37,-5.42,208700,{"date":1073,"open":1074,"high":29,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",83.3,80.2,80.65,-2.19,-2.64,320400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":895,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",81.42,83.48,80.78,82.84,1.83,429400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",79.96,81.93,79.25,81.010002,0.69,0.86,418400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":927,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",79.84,81.14,78.99,80.32,1.02,299100,{"date":1106,"open":862,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",80.21,76.73,79.51,1.7,2.18,360200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",79.89,77.66,77.81,-1.48,-1.87,216600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":370,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-06",79.88,80.99,78.39,79.29,0.37,350900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",78.25,79.61,76.84,79,1.5,1.94,273700,{"date":1139,"open":1140,"high":1141,"low":965,"close":1142,"change":758,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-04",76.22,78.56,77.5,2.03,408900,{"date":1146,"open":1055,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",76.71,73.45,75.96,4.02,5.59,214100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":766,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-30",70.16,73.080002,69.84,71.94,2.17,185900,{"date":1162,"open":517,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",73.13,70.019997,70.41,-2.38,-3.27,173900,{"date":1170,"open":1171,"high":1172,"low":386,"close":705,"change":105,"percent_change":1173,"volume":1174,"transactions":9,"vwap":705},"2026-04-28",72.73,73.040001,0.73,183100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",71.91,72.64,71.5,72.26,0.41,0.57,131600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",71.24,71.96,70.78,71.85,0.5,0.7,164000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":720,"volume":1200,"transactions":9,"vwap":1198},"2026-04-23",70.71,71.38,70.47,71.35,0.8,111500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":656,"change":687,"percent_change":538,"volume":1206,"transactions":9,"vwap":656},"2026-04-22",71.61,72.11,70.32,123800,{"date":1208,"open":480,"high":1209,"low":1210,"close":527,"change":1008,"percent_change":1211,"volume":1212,"transactions":9,"vwap":527},"2026-04-21",72.22,70.3,-1.28,211400,{"date":1214,"open":417,"high":1215,"low":1216,"close":471,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":471},"2026-04-20",73.029999,71.74,-0.69,-0.95,112000,{"date":1221,"open":555,"high":1222,"low":555,"close":556,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":556},"2026-04-17",74.55,1.01,1.41,150200,{"date":1227,"open":1228,"high":1228,"low":410,"close":1229,"change":557,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",72.099998,71.75,0.6,144800,{"date":1233,"open":537,"high":537,"low":1234,"close":1235,"change":667,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-15",70.6,71.32,-2.11,209400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":816,"percent_change":451,"volume":1244,"transactions":9,"vwap":1243},"2026-04-14",72.94,74.080002,72.5,72.86,140200,{"date":1246,"open":763,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-13",73.059998,71.83,73.010002,-0.01,139300,{"date":1253,"open":1254,"high":772,"low":1255,"close":1256,"change":155,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",73.15,72.31,73.019997,0.05,87000,{"date":1260,"open":565,"high":536,"low":1261,"close":547,"change":462,"percent_change":557,"volume":1262,"transactions":9,"vwap":547},"2026-04-09",72.050003,144600,{"date":1264,"open":791,"high":1172,"low":386,"close":1265,"change":1266,"percent_change":1267,"volume":1168,"transactions":9,"vwap":1265},"2026-04-08",72.67,3.44,4.97,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",68.080002,69.25,66.95,69.23,1.11,1.63,156000,{"date":1278,"open":316,"high":1279,"low":1280,"close":1281,"change":1009,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-06",68.68,67.71,68.12,-1.7,158400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-02",70.65,71.050003,69.2,69.3,-2.13,-2.98,172200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":386,"change":99,"percent_change":1297,"volume":1298,"transactions":9,"vwap":386},"2026-04-01",70.89,72.36,0.72,261100,{"date":1300,"open":410,"high":386,"low":1301,"close":439,"change":1302,"percent_change":1274,"volume":1303,"transactions":9,"vwap":439},"2026-03-31",69.56,0.78,182300,{"date":1305,"open":799,"high":1306,"low":1307,"close":354,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":354},"2026-03-30",71.95,69.78,-0.38,-0.54,220700,{"date":1312,"open":1313,"high":497,"low":1314,"close":389,"change":1315,"percent_change":780,"volume":1316,"transactions":9,"vwap":389},"2026-03-27",69.8,69.31,-0.2,147100,{"date":1318,"open":1319,"high":799,"low":1319,"close":1320,"change":787,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",69.92,70.72,0.77,175400,{"date":1324,"open":1325,"high":1205,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",68.69,67.65,70.18,2.34,3.45,200200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",65.25,68.36,67.84,1.89,2.87,248500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1094,"percent_change":145,"volume":1345,"transactions":9,"vwap":1344},"2026-03-23",66.89,68.19,65.94,65.95,238100,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-20",67.66,65.21,65.26,-1.98,-2.94,813300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":193,"percent_change":912,"volume":1360,"transactions":9,"vwap":1359},"2026-03-19",66.74,67.55,66.029999,67.24,217400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":241,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":241},"2026-03-18",69.66,70.050003,67.42,-2.56,-3.65,369400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1302,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",69.83,70.66,69.28,70.15,1.12,223600,{"date":1378,"open":1379,"high":409,"low":1380,"close":1381,"change":952,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-16",68.79,68.35,69.37,1.42,215400,{"date":1385,"open":1279,"high":1386,"low":1359,"close":1387,"change":105,"percent_change":1302,"volume":1388,"transactions":9,"vwap":1387},"2026-03-13",69.17,68.4,177300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":296,"percent_change":1308,"volume":1395,"transactions":9,"vwap":1394},"2026-03-12",67.57,68.53,67.38,67.87,221900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":105,"percent_change":1302,"volume":1402,"transactions":9,"vwap":1401},"2026-03-11",67.080002,68.41,66.84,68.13,199200,{"date":1404,"open":1405,"high":1406,"low":275,"close":1407,"change":864,"percent_change":92,"volume":1408,"transactions":9,"vwap":1407},"2026-03-10",67.18,68.67,67.6,263400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":991,"volume":1283,"transactions":9,"vwap":1414},"2026-03-09",66.24,67.61,64.86,67.45,0.08,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",69.18,69.65,66.77,67.37,-2.79,-3.98,134200,{"date":1426,"open":1427,"high":1235,"low":1428,"close":1155,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1155},"2026-03-05",71.019997,68.58,-1.49,-2.08,245200,{"date":1433,"open":1188,"high":1434,"low":1435,"close":1436,"change":1297,"percent_change":1103,"volume":1437,"transactions":9,"vwap":1436},"2026-03-04",72.16,70.26,71.65,202300,{"date":1439,"open":365,"high":1440,"low":1441,"close":497,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":497},"2026-03-03",71.099998,67.5,-0.07,-0.1,233600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":473,"percent_change":787,"volume":1451,"transactions":9,"vwap":1450},"2026-03-02",69.46,71.12,68.010002,71,169700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-27",70.4,70.79,69.4,70.62,-0.47,-0.66,145500,{"date":1462,"open":1463,"high":645,"low":1464,"close":1465,"change":400,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",70.57,69.63,71.089996,1.3,164500,{"date":1469,"open":1470,"high":500,"low":1471,"close":1327,"change":1442,"percent_change":1443,"volume":1472,"transactions":9,"vwap":1327},"2026-02-25",70.5,68.78,187800,{"date":1474,"open":1155,"high":1450,"low":1475,"close":1476,"change":369,"percent_change":370,"volume":1477,"transactions":9,"vwap":1476},"2026-02-24",69.9,70.25,153000,{"date":1479,"open":1480,"high":1180,"low":1481,"close":1364,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1364},"2026-02-23",71.45,69.080002,-2.06,-2.86,222600,{"date":1486,"open":1487,"high":545,"low":1165,"close":1204,"change":829,"percent_change":296,"volume":1488,"transactions":9,"vwap":1204},"2026-02-20",71.34,189300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":707,"change":193,"percent_change":750,"volume":1494,"transactions":9,"vwap":707},"2026-02-19",72.53,73.11,71.14,140300,{"date":1496,"open":771,"high":765,"low":1497,"close":517,"change":1498,"percent_change":25,"volume":1499,"transactions":9,"vwap":517},"2026-02-18",72.080002,-0.24,163900,{"date":1501,"open":738,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":815,"volume":1506,"transactions":9,"vwap":1504},"2026-02-17",73.79,71.51,72.89,-0.08,170400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":879,"volume":1514,"transactions":9,"vwap":1512},"2026-02-13",73.47,74.31,72.75,72.97,-0.5,144500,{"date":1516,"open":1517,"high":1518,"low":547,"close":1509,"change":1217,"percent_change":1056,"volume":1183,"transactions":9,"vwap":1509},"2026-02-12",74.53,75.3,{"date":1520,"open":1521,"high":586,"low":1492,"close":820,"change":856,"percent_change":1110,"volume":1522,"transactions":9,"vwap":820},"2026-02-11",73.55,152700,{"date":1524,"open":798,"high":1509,"low":408,"close":1525,"change":719,"percent_change":491,"volume":1526,"transactions":9,"vwap":1525},"2026-02-10",72.92,218800,{"date":1528,"open":738,"high":1529,"low":1530,"close":1531,"change":879,"percent_change":1056,"volume":1532,"transactions":9,"vwap":1531},"2026-02-09",74.28,72.019997,72.089996,139600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",72,73.65,71.64,72.77,1.14,1.59,154000,{"date":1543,"open":1198,"high":1544,"low":1545,"close":1546,"change":1415,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",72.059998,70.74,71.63,0.11,199800,{"date":1550,"open":1551,"high":417,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-04",69.51,71.55,2.6,3.77,203000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-03",67.3,69.96,67.29,68.95,1.65,2.45,139500,{"date":1566,"open":1567,"high":1348,"low":1568,"close":1558,"change":758,"percent_change":1328,"volume":1569,"transactions":9,"vwap":1558},"2026-02-02",65.77,64.94,209300,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":99,"percent_change":1302,"volume":1575,"transactions":9,"vwap":1574},"2026-01-30",63.65,68.18,65.76,739500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1333,"change":1581,"percent_change":667,"volume":1582,"transactions":9,"vwap":1333},"2026-01-29",66.27,68.32,65.050003,-1.02,471000,{"date":1584,"open":252,"high":1585,"low":1411,"close":1578,"change":587,"percent_change":379,"volume":1586,"transactions":9,"vwap":1578},"2026-01-28",68.019997,278000,{"date":1588,"open":1589,"high":1590,"low":1398,"close":1591,"change":1592,"percent_change":1118,"volume":1593,"transactions":9,"vwap":1591},"2026-01-27",68.21,68.73,67.14,-1.01,228200,{"date":1595,"open":1551,"high":1596,"low":1597,"close":334,"change":1008,"percent_change":1598,"volume":1599,"transactions":9,"vwap":334},"2026-01-26",69.76,68.029999,-1.33,172900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1302,"percent_change":1539,"volume":1606,"transactions":9,"vwap":1605},"2026-01-23",68.34,69.35,68.2,69.07,141900,{"date":1608,"open":1609,"high":1610,"low":285,"close":1611,"change":125,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-22",67.58,68.97,68.29,1.34,124000,{"date":1615,"open":1616,"high":1407,"low":1411,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-21",66.44,67.39,1.45,2.2,217300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1343,"change":1009,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1343},"2026-01-20",66.34,66.73,65.73,-1.76,91600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":912,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-16",67.11,67.81,66.68,67.12,-0.77,130500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":283,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":283},"2026-01-15",67.099998,68.24,66.59,0.84,1.26,108300,{"date":1645,"open":202,"high":254,"low":1646,"close":272,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":272},"2026-01-14",65.84,0.56,0.85,117600,{"date":1651,"open":240,"high":1652,"low":1653,"close":1411,"change":1315,"percent_change":317,"volume":1654,"transactions":9,"vwap":1411},"2026-01-13",67.26,65.82,126500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1616,"change":774,"percent_change":370,"volume":1660,"transactions":9,"vwap":1616},"2026-01-12",66.42,66.99,65.96,113100,{"date":1662,"open":1663,"high":295,"low":1664,"close":1665,"change":145,"percent_change":1275,"volume":1666,"transactions":9,"vwap":1665},"2026-01-09",65.19,65.029999,66.25,115100,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1663,"change":870,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1663},"2026-01-08",62.45,65.62,3.48,126200,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1056,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-07",63.83,62.52,63,-1.45,119100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":699,"percent_change":1686,"volume":788,"transactions":9,"vwap":1685},"2026-01-06",61.54,64.14,61.41,63.93,3.06,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-05",61.13,63.0099983,62.029999,0.88,1.44,145000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":369,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-02",61.080002,61.49,60.29,61.15,0.33,143200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":358,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-31",61.51,62.11,60.84,60.95,-0.99,150700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1056,"volume":1718,"transactions":9,"vwap":1716},"2025-12-30",62.17,62.64,61.11,61.56,-0.58,155600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":630,"percent_change":630,"volume":1725,"transactions":9,"vwap":1724},"2025-12-29",61.88,62.65,61.59,62.14,175800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1724,"change":1731,"percent_change":1127,"volume":1732,"transactions":9,"vwap":1724},"2025-12-26",61.9,62.47,61.69,0.23,110900,{"date":1734,"open":1735,"high":1714,"low":1689,"close":1736,"change":1692,"percent_change":1693,"volume":1737,"transactions":9,"vwap":1736},"2025-12-24",61.25,61.91,132700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":472,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-23",60.7,61.58,60.37,61.029999,0.44,181400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":420,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",60.78,62.09,60.64,60.76,0.35,142400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":587,"percent_change":348,"volume":1760,"transactions":9,"vwap":1759},"2025-12-19",60.92,61.31,59.51,60.55,712200,{"date":1762,"open":1721,"high":1763,"low":1735,"close":1764,"change":317,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-18",62.43,61.42,-0.49,216700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":879,"volume":1774,"transactions":9,"vwap":1772},"2025-12-17",61.86,62.98,61.47,61.72,-0.42,276200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1724,"change":1780,"percent_change":1443,"volume":1781,"transactions":9,"vwap":1724},"2025-12-16",62.16,62.81,61.71,-0.06,199100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-15",62.39,62.61,61.36,62.2,0.26,0.42,242000,{"date":1792,"open":1793,"high":1794,"low":1684,"close":1795,"change":920,"percent_change":501,"volume":1796,"transactions":9,"vwap":1795},"2025-12-12",62,62.48,61.94,251200,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1682,"change":1648,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1682},"2025-12-11",60.82,62.25,1.4,159100,{"date":1804,"open":1805,"high":1700,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-10",58.81,60.69,1.96,3.34,208600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1230,"percent_change":731,"volume":1816,"transactions":9,"vwap":1815},"2025-12-09",58.29,59.77,58.11,58.73,132900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1626,"volume":1824,"transactions":9,"vwap":1822},"2025-12-08",59.39,59.89,58,58.13,-1.04,117800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":787,"percent_change":502,"volume":1831,"transactions":9,"vwap":1830},"2025-12-05",58.53,59.21,58.37,59.17,119500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":431,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-04",58.74,59.87,58.48,58.63,-0.27,150400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1648,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-03",58.0099983,59.14,57.88,58.79,1.47,111200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":911,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-02",58.66,58.95,57.56,57.94,-0.7,94600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":317,"percent_change":76,"volume":1862,"transactions":9,"vwap":1861},"2025-12-01",58.31,59.68,58.3,58.35,127800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":577,"percent_change":510,"volume":1869,"transactions":9,"vwap":1868},"2025-11-28",59.22,60.11,58.21,58.65,86100,{"date":1871,"open":1837,"high":1872,"low":1873,"close":1874,"change":338,"percent_change":1257,"volume":1875,"transactions":9,"vwap":1874},"2025-11-26",60.12,58.099998,59.24,282900,{"date":1877,"open":1829,"high":1872,"low":1829,"close":1828,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1828},"2025-11-25",1.48,2.56,227200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-24",58.38,59.6,57.25,57.73,-1.06,-1.8,198000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1845,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1845},"2025-11-21",57.77,59.85,57.43,1.91,3.36,169800,{"date":1899,"open":1900,"high":1837,"low":1901,"close":1902,"change":1217,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",57.78,56.68,56.88,-1.2,190700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-19",57.81,58.27,57.17,57.57,0.01,0.02,155400,{"date":1915,"open":1885,"high":1916,"low":1917,"close":1852,"change":1701,"percent_change":42,"volume":1918,"transactions":9,"vwap":1852},"2025-11-18",57.83,56.54,235400,{"date":1920,"open":1921,"high":1886,"low":1922,"close":1921,"change":1911,"percent_change":1912,"volume":1923,"transactions":9,"vwap":1921},"2025-11-17",57.23,56.76,260700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":431,"percent_change":780,"volume":1930,"transactions":9,"vwap":1929},"2025-11-14",57.07,57.61,56.2,57.22,154900,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-13",56.69,57.93,57.38,0.66,1.16,144900,{"date":1940,"open":1941,"high":1942,"low":1933,"close":1943,"change":1944,"percent_change":347,"volume":1945,"transactions":9,"vwap":1943},"2025-11-12",57.19,58.34,56.72,-0.56,181600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1182,"percent_change":1223,"volume":1952,"transactions":9,"vwap":1951},"2025-11-11",56.84,57.45,56.5,57.28,92800,{"date":1954,"open":1955,"high":1909,"low":1956,"close":1957,"change":927,"percent_change":1618,"volume":1958,"transactions":9,"vwap":1957},"2025-11-10",56.29,55.53,56.71,126700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":920,"percent_change":1297,"volume":1965,"transactions":9,"vwap":1964},"2025-11-07",55.74,56.43,55.37,55.9,135700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1008,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-06",55.97,57.4,55.36,55.5,-1.63,151400,{"date":1975,"open":1976,"high":1950,"low":1977,"close":1978,"change":927,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-05",55.57,54.65,56.42,1.46,153300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":688,"volume":1988,"transactions":9,"vwap":1986},"2025-11-04",55.73,56.47,55.45,55.61,-0.45,232200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1217,"percent_change":1057,"volume":1995,"transactions":9,"vwap":1994},"2025-11-03",56.62,56.73,55.39,56.060001,212700,{"date":1997,"open":1998,"high":1999,"low":30,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-31",54.86,56.81,56.75,1.51,2.73,336800,{"date":2005,"open":2006,"high":1993,"low":2007,"close":2008,"change":864,"percent_change":472,"volume":2009,"transactions":9,"vwap":2008},"2025-10-30",54.5,54.17,55.24,228500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":567,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-29",56.049999,56.39,54.58,55.09,-2.65,306600,{"date":2019,"open":2020,"high":1969,"low":2021,"close":2022,"change":1838,"percent_change":1458,"volume":2023,"transactions":9,"vwap":2022},"2025-10-28",56.51,56.12,56.59,188000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-27",59.54,60.09,56.58,56.86,-2.85,-4.77,185600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-24",60.97,61.17,57.31,59.71,-1.79,-2.91,202800,{"date":2043,"open":2044,"high":1728,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1802,"transactions":9,"vwap":2045},"2025-10-23",60.58,61.5,0.99,1.64,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1429,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-22",61.97,62.41,60.39,60.51,-2.4,158700,{"date":2057,"open":2058,"high":1777,"low":2059,"close":1793,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1793},"2025-10-21",60.45,60.060001,1.22,2.01,170600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1748,"change":2001,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1748},"2025-10-20",60.16,61.09,59.81,2.55,137800,{"date":2071,"open":2072,"high":1813,"low":2073,"close":2074,"change":1838,"percent_change":1987,"volume":2075,"transactions":9,"vwap":2074},"2025-10-17",59.49,58.68,59.27,127500,{"date":2077,"open":2078,"high":2035,"low":2079,"close":2026,"change":1218,"percent_change":2080,"volume":1225,"transactions":9,"vwap":2026},"2025-10-16",60.61,59.32,-1.57,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2046,"percent_change":975,"volume":1383,"transactions":9,"vwap":2086},"2025-10-15",59.96,60.52,59.18,60.49,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1182,"percent_change":952,"volume":2093,"transactions":9,"vwap":2092},"2025-10-14",58.33,59.99,58.17,59.5,353300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1095,"percent_change":1878,"volume":2100,"transactions":9,"vwap":2099},"2025-10-13",58.88,59.74,58.78,58.93,212000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":739,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-10",60.0099983,60.75,57.86,58.07,-3.22,167500,{"date":2110,"open":2035,"high":2111,"low":2112,"close":2113,"change":538,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-09",61.02,59.9,60,-1.38,150900,{"date":2117,"open":2066,"high":2118,"low":2119,"close":1707,"change":370,"percent_change":17,"volume":2120,"transactions":9,"vwap":1707},"2025-10-08",61.53,60.57,171900,{"date":2122,"open":2123,"high":2124,"low":1699,"close":1759,"change":2125,"percent_change":390,"volume":2126,"transactions":9,"vwap":1759},"2025-10-07",61.29,61.64,-0.76,178600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1757,"change":348,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1757},"2025-10-06",63.029999,63.36,61.12,-2.26,156600,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":1181,"percent_change":1936,"volume":2139,"transactions":9,"vwap":2138},"2025-10-03",62.19,63.56,62.73,161700,{"date":2141,"open":2142,"high":1714,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-02",62.099998,61.67,62.32,0.32,0.52,103700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1793,"change":244,"percent_change":829,"volume":2153,"transactions":9,"vwap":1793},"2025-10-01",61.7,62.57,61.34,130800,{"date":2155,"open":2152,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-30",62.18,61.2,62.12,0.67,1.09,137500,{"date":2163,"open":1729,"high":2164,"low":2165,"close":2166,"change":945,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-29",62.5,61.049999,61.45,-1.19,132800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2136,"change":1618,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2136},"2025-09-26",60.9,62.35,60.71,2.39,217900,{"date":2177,"open":1764,"high":2118,"low":2178,"close":2179,"change":2180,"percent_change":983,"volume":2181,"transactions":9,"vwap":2179},"2025-09-25",60.5,60.74,-0.89,176600,{"date":2183,"open":2124,"high":2184,"low":2185,"close":2186,"change":1498,"percent_change":297,"volume":2187,"transactions":9,"vwap":2186},"2025-09-24",62.21,61.28,61.63,163800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":277,"percent_change":1581,"volume":1904,"transactions":9,"vwap":2193},"2025-09-23",62.66,63.62,61.81,61.87,{"date":2195,"open":2196,"high":2197,"low":1787,"close":2198,"change":911,"percent_change":529,"volume":904,"transactions":9,"vwap":2198},"2025-09-22",63.24,63.38,62.51,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1626,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-19",64.89,62.85,62.92,-2.72,683200,{"date":2207,"open":2208,"high":1664,"low":2209,"close":2210,"change":2211,"percent_change":1036,"volume":2212,"transactions":9,"vwap":2210},"2025-09-18",63.85,63.4,64.68,1.17,224800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":421,"percent_change":130,"volume":2219,"transactions":9,"vwap":2218},"2025-09-17",63.69,66.26,63.42,63.51,231200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1912,"percent_change":338,"volume":2226,"transactions":9,"vwap":2225},"2025-09-16",63.23,63.58,62.59,63.21,194400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1308,"percent_change":687,"volume":2233,"transactions":9,"vwap":2232},"2025-09-15",63.82,64.099998,63.049999,63.19,129000,{"date":2235,"open":2236,"high":2237,"low":2137,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-12",64.46,64.95,63.57,-1.43,-2.2,166700,{"date":2243,"open":2217,"high":1663,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1395,"transactions":9,"vwap":2245},"2025-09-11",63.41,65,1.97,3.13,{"date":2249,"open":2250,"high":2251,"low":1800,"close":2129,"change":338,"percent_change":1257,"volume":2252,"transactions":9,"vwap":2129},"2025-09-10",62.58,63.72,344300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1677,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1677},"2025-09-09",63.89,64.019997,61.68,-1.17,-1.82,248400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":990,"volume":2268,"transactions":9,"vwap":2266},"2025-09-08",64.059998,64.26,62.94,64.17,0.06,321900,{"date":2270,"open":2271,"high":2245,"low":2272,"close":2273,"change":1641,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-05",63.43,63.060001,64.11,1.33,216200,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":1118,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-04",65.23,63.11,63.27,-2.29,358900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":829,"percent_change":452,"volume":2289,"transactions":9,"vwap":2288},"2025-09-03",64.69,65.38,63.74,64.75,214600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1568,"change":76,"percent_change":1043,"volume":2295,"transactions":9,"vwap":1568},"2025-09-02",64.36,65.010002,63.95,215800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":421,"percent_change":140,"volume":2302,"transactions":9,"vwap":2301},"2025-08-29",65.51,66.21,64.74,65.45,297000,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":369,"volume":2309,"transactions":9,"vwap":2307},"2025-08-28",65.41,63.98,65.15,0.13,193500,{"date":2311,"open":2196,"high":2312,"low":2196,"close":2313,"change":401,"percent_change":2061,"volume":2314,"transactions":9,"vwap":2313},"2025-08-27",65.07,65.019997,181100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2287,"change":192,"percent_change":520,"volume":2320,"transactions":9,"vwap":2287},"2025-08-26",63.81,64.5,63.63,222000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":472,"volume":2328,"transactions":9,"vwap":2326},"2025-08-25",63.64,64.12,63.31,63.97,0.17,155800,{"date":2330,"open":1771,"high":2331,"low":2123,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-22",64.25,63.8,2.67,4.37,208800,{"date":2337,"open":1866,"high":2338,"low":2339,"close":1689,"change":56,"percent_change":927,"volume":2340,"transactions":9,"vwap":1689},"2025-08-21",61.19,59.78,120300,{"date":2342,"open":2343,"high":2343,"low":2344,"close":1750,"change":816,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1750},"2025-08-20",61.22,60.21,-0.25,144400,{"date":2348,"open":2349,"high":1684,"low":2350,"close":2351,"change":370,"percent_change":17,"volume":1710,"transactions":9,"vwap":2351},"2025-08-19",60.47,60.42,60.79,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2178,"change":192,"percent_change":1308,"volume":2357,"transactions":9,"vwap":2178},"2025-08-18",60.54,61.18,60.25,177200,{"date":2359,"open":2360,"high":2360,"low":1893,"close":2361,"change":1581,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-15",61.96,60.73,-1.65,340800,{"date":2365,"open":2156,"high":2366,"low":2036,"close":2367,"change":2368,"percent_change":2240,"volume":2369,"transactions":9,"vwap":2367},"2025-08-14",62.62,61.75,-1.39,230800,{"date":2371,"open":2372,"high":2373,"low":2343,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-13",61.24,63.32,63.14,2.13,3.49,336100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-12",58.41,61.060001,61.0099983,2.68,4.59,201400,{"date":2387,"open":2388,"high":2073,"low":2389,"close":2089,"change":1752,"percent_change":1230,"volume":2390,"transactions":9,"vwap":2089},"2025-08-11",58.040001,57.67,183000,{"date":2392,"open":2393,"high":2394,"low":1886,"close":2395,"change":2396,"percent_change":2327,"volume":1541,"transactions":9,"vwap":2395},"2025-08-08",58.080002,58.52,57.98,0.1,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1844,"change":2146,"percent_change":400,"volume":2402,"transactions":9,"vwap":1844},"2025-08-07",58.23,58.4,57.34,200000,{"date":2404,"open":2405,"high":2091,"low":2406,"close":2407,"change":76,"percent_change":359,"volume":1548,"transactions":9,"vwap":2407},"2025-08-06",57.84,57.09,57.36,{"date":2409,"open":2410,"high":1822,"low":2411,"close":2412,"change":2274,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-05",56.93,56.8,57.87,2.35,197500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1917,"change":2267,"percent_change":1547,"volume":946,"transactions":9,"vwap":1917},"2025-08-04",56.7,57.66,56.3,{"date":2421,"open":2422,"high":1969,"low":2423,"close":2424,"change":659,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-01",57.029999,56.22,56.48,-2.87,261000,{"date":2428,"open":1892,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-31",58.64,57.6,58.15,-0.32,-0.55,252700,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-30",59.83,58.32,58.47,-1.46,-2.44,271200,{"date":2444,"open":1716,"high":1741,"low":2074,"close":2445,"change":639,"percent_change":2240,"volume":2446,"transactions":9,"vwap":2445},"2025-07-29",59.93,342400,{"date":2448,"open":2449,"high":1574,"low":1689,"close":2185,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2185},"2025-07-28",65.059998,-4.17,-6.37,577000,{"date":2454,"open":1723,"high":2455,"low":2165,"close":2301,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2301},"2025-07-25",66.16,6.25,10.56,607400,{"date":2460,"open":2461,"high":2090,"low":2462,"close":2463,"change":1008,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-24",59.79,58.89,59.2,-1.53,283400,{"date":2467,"open":1806,"high":2468,"low":1835,"close":1872,"change":2469,"percent_change":421,"volume":2470,"transactions":9,"vwap":1872},"2025-07-23",60.72,0.18,199300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-22",59.099998,60.27,58.76,59.94,0.93,1.58,266300,{"date":2481,"open":1844,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-21",59.57,57.69,59.0099983,2,3.51,314000,{"date":2489,"open":2490,"high":1861,"low":2491,"close":2492,"change":1513,"percent_change":587,"volume":2493,"transactions":9,"vwap":2492},"2025-07-18",57.82,56.28,57.0099983,559600,{"date":2495,"open":2417,"high":2496,"low":2417,"close":2497,"change":140,"percent_change":927,"volume":2498,"transactions":9,"vwap":2497},"2025-07-17",57.9,57.51,312400,{"date":2500,"open":2501,"high":1892,"low":2502,"close":2503,"change":991,"percent_change":420,"volume":2504,"transactions":9,"vwap":2503},"2025-07-16",57.14,56.18,57.049999,259300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2410,"change":608,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2410},"2025-07-15",59,59.049999,56.9,-3.02,192500,{"date":2513,"open":2514,"high":2515,"low":2496,"close":2516,"change":750,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-14",58.67,59.25,58.7,-0.81,158100,{"date":2520,"open":2521,"high":2522,"low":2431,"close":2085,"change":750,"percent_change":688,"volume":1322,"transactions":9,"vwap":2085},"2025-07-11",58.98,59.29,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1297,"percent_change":2060,"volume":2529,"transactions":9,"vwap":2528},"2025-07-10",58.94,60.32,58.57,59.66,223400,{"date":2531,"open":2525,"high":2532,"low":1852,"close":2525,"change":473,"percent_change":501,"volume":2533,"transactions":9,"vwap":2525},"2025-07-09",59.45,252400,{"date":2535,"open":1858,"high":2528,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-08",58.18,58.56,0.76,1.31,388100,{"date":2542,"open":2400,"high":2543,"low":2544,"close":2545,"change":379,"percent_change":2240,"volume":2546,"transactions":9,"vwap":2545},"2025-07-07",59.07,57.49,57.8,387900,{"date":2548,"open":2475,"high":2549,"low":1815,"close":2473,"change":864,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2473},"2025-07-03",59.37,0.25,118100,{"date":2553,"open":2496,"high":2543,"low":1929,"close":1851,"change":2554,"percent_change":2555,"volume":2335,"transactions":9,"vwap":1851},"2025-07-02",1.43,2.49,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1563,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-01",55.029999,58.83,54.91,57.52,4.45,228300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":318,"percent_change":266,"volume":2570,"transactions":9,"vwap":2569},"2025-06-30",55.58,55.78,54.76,55.07,308800,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1443,"percent_change":245,"volume":2577,"transactions":9,"vwap":2576},"2025-06-27",55.96,56.19,55.26,55.51,443500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1986,"change":2583,"percent_change":870,"volume":2584,"transactions":9,"vwap":1986},"2025-06-26",54.77,55.92,54.4,1.19,195400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1987,"percent_change":1000,"volume":1212,"transactions":9,"vwap":2590},"2025-06-25",54.74,54.93,54.25,54.42,{"date":2592,"open":2593,"high":2594,"low":2590,"close":2595,"change":140,"percent_change":1648,"volume":2596,"transactions":9,"vwap":2595},"2025-06-24",55.049999,55.75,54.87,200400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1375,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-23",53.32,54.52,53.11,54.41,2.1,326500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":76,"percent_change":1218,"volume":2611,"transactions":9,"vwap":2610},"2025-06-20",54.09,54.3,53.15,53.29,635700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":451,"percent_change":297,"volume":2618,"transactions":9,"vwap":2617},"2025-06-18",53.99,54.8,53.63,53.8,195300,{"date":2620,"open":2621,"high":2008,"low":2622,"close":2623,"change":577,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-17",54.39,53.98,54.0099983,-1.08,256900,{"date":2627,"open":2628,"high":2580,"low":2629,"close":2630,"change":56,"percent_change":400,"volume":2631,"transactions":9,"vwap":2630},"2025-06-16",54.73,53.93,54.6,207500,{"date":2633,"open":2560,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-13",55.28,53.9,54.11,-1.89,-3.37,241200,{"date":2641,"open":1929,"high":2642,"low":1964,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-12",57.59,56,-1.94,-3.35,306300,{"date":2648,"open":2649,"high":2356,"low":2650,"close":1853,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1853},"2025-06-11",60.02,57.92,-2.07,-3.45,138200,{"date":2655,"open":2437,"high":2656,"low":2657,"close":2103,"change":2538,"percent_change":401,"volume":2658,"transactions":9,"vwap":2103},"2025-06-10",60.62,59.43,221400,{"date":2660,"open":1883,"high":2532,"low":1883,"close":2515,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2515},"2025-06-09",1.49,2.58,165600,{"date":2665,"open":1805,"high":1843,"low":2666,"close":2667,"change":597,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-06",57.48,57.76,-0.05,117700,{"date":2671,"open":2672,"high":2516,"low":2389,"close":2673,"change":815,"percent_change":829,"volume":2023,"transactions":9,"vwap":2673},"2025-06-05",58.029999,57.79,{"date":2675,"open":2676,"high":2650,"low":2677,"close":2496,"change":557,"percent_change":730,"volume":2108,"transactions":9,"vwap":2496},"2025-06-04",57.54,57.12,{"date":2679,"open":2680,"high":1822,"low":2680,"close":2681,"change":1540,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-03",55.85,57.47,2.85,239000,{"date":2685,"open":2424,"high":2410,"low":2686,"close":2687,"change":530,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-02",55.14,55.88,-1.59,274700,{"date":2691,"open":1949,"high":2389,"low":1922,"close":2692,"change":234,"percent_change":739,"volume":2693,"transactions":9,"vwap":2692},"2025-05-30",56.78,256300,{"date":2695,"open":2475,"high":2475,"low":2696,"close":2496,"change":1987,"percent_change":1634,"volume":2697,"transactions":9,"vwap":2496},"2025-05-29",57.33,207400,{"date":2699,"open":1835,"high":2053,"low":1861,"close":1861,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":1861},"2025-05-28",-1.6,-2.67,326000,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-27",59.26,60.35,59.95,1.81,3.11,264000,{"date":2712,"open":2713,"high":1850,"low":2713,"close":2714,"change":999,"percent_change":223,"volume":2715,"transactions":9,"vwap":2714},"2025-05-23",57.62,58.14,263900,{"date":2717,"open":2673,"high":1874,"low":2718,"close":2719,"change":558,"percent_change":1223,"volume":2720,"transactions":9,"vwap":2719},"2025-05-22",57.65,58.77,318500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2536,"change":1429,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2536},"2025-05-21",58.9,59.82,57.89,-2.5,463600,{"date":2729,"open":2730,"high":2097,"low":2731,"close":2732,"change":1692,"percent_change":1135,"volume":2604,"transactions":9,"vwap":2732},"2025-05-20",58.59,58.22,59.67,{"date":2734,"open":1883,"high":2723,"low":1908,"close":1845,"change":577,"percent_change":1709,"volume":2735,"transactions":9,"vwap":1845},"2025-05-19",223100,{"date":2737,"open":2525,"high":2738,"low":2527,"close":2739,"change":17,"percent_change":927,"volume":2740,"transactions":9,"vwap":2739},"2025-05-16",59.65,59.38,287500,{"date":2742,"open":2743,"high":2744,"low":2503,"close":2723,"change":125,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2723},"2025-05-15",57.7,58.97,1.55,185700,{"date":2748,"open":1883,"high":2749,"low":2545,"close":1821,"change":1634,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1821},"2025-05-14",58.5,-1.31,366400,{"date":2753,"open":2429,"high":2508,"low":2405,"close":2719,"change":63,"percent_change":1321,"volume":2754,"transactions":9,"vwap":2719},"2025-05-13",266900,{"date":2756,"open":2723,"high":2738,"low":2650,"close":2438,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2438},"2025-05-12",2.32,4.14,308900,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2643,"change":1199,"percent_change":1618,"volume":1128,"transactions":9,"vwap":2643},"2025-05-09",55.35,56.25,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":871,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-08",52.88,55.32,52.81,55.2,5.46,374800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1505,"percent_change":816,"volume":2479,"transactions":9,"vwap":2777},"2025-05-07",52.49,52.95,52.11,52.34,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1944,"percent_change":1887,"volume":2784,"transactions":9,"vwap":2783},"2025-05-06",52.44,53.27,51.87,52.42,365200,{"date":2786,"open":2787,"high":2635,"low":2788,"close":2789,"change":597,"percent_change":1780,"volume":2790,"transactions":9,"vwap":2789},"2025-05-05",52.6,52.51,52.98,302900,{"date":2792,"open":2793,"high":30,"low":2794,"close":2795,"change":2145,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-02",53.14,52.37,53.0099983,0.61,289400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2375,"volume":2805,"transactions":9,"vwap":2803},"2025-05-01",51.71,53.96,51.040001,52.69,1.1,535300,{"date":2807,"open":2808,"high":2809,"low":181,"close":2810,"change":787,"percent_change":145,"volume":2811,"transactions":9,"vwap":2810},"2025-04-30",50.61,51.78,51.59,379500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":991,"percent_change":110,"volume":2818,"transactions":9,"vwap":2817},"2025-04-29",51.13,52.029999,50.45,51.049999,448600,{"date":2820,"open":2821,"high":2599,"low":2822,"close":2823,"change":668,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-04-28",52.93,50.59,50.93,-3.87,437400,{"date":2827,"open":2630,"high":1858,"low":2783,"close":2789,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2789},"2025-04-25",-5.82,-9.9,396200,{"date":185,"open":2832,"high":2833,"low":2503,"close":2834,"change":698,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},57.41,59.040001,58.8,2.42,284800]