[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPK":3,"homepage-market-summary":34,"stock-historical-NPK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NPK","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},"National Presto Industries, Inc.","NYSE",null,"ORDNANCE & ACCESSORIES, (NO VEHICLES\u002FGUIDED MISSILES)","National Presto Industries Inc has an electric product portfolio consisting of household appliances, ammunition, and diapers. The company operates in three segments, namely Defense, Housewares\u002FSmall Appliance, and Safety. The defense segment, which is engaged in manufacturing 40mm ammunition, precision mechanical and electro-mechanical assemblies, and medium caliber cartridge cases, performs Load, Assemble, and Pack (LAP) operations on ordnance-related products for the U.S. Government and prime contractor. While the Housewares\u002FSmall Appliance segment designs, markets, and distributes housewares and small electrical appliances, the safety segment provides safety technology empowering organizations and individuals to protect what is more important.","1,200","Eau Claire, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6713,1,"Annual",{"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},148.96,152.73,148.88,151.85,-2.89,-1.9,77145.476356,4716,150.7125,158.17,91.28,93021.15294358168,86.2,9770,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},77.63,86715,31650909.388839,77.4,"2025-04-24",[187,188,197,208,219,230,240,250,261,272,283,293,304,314,325,335,345,356,367,378,389,398,409,418,428,439,450,459,470,481,491,500,509,518,528,538,549,560,571,581,591,602,613,623,634,645,656,667,676,686,697,707,717,727,737,748,755,764,772,778,786,794,801,808,814,821,829,838,846,854,862,868,877,886,894,903,912,920,929,937,943,950,959,967,976,984,992,1000,1007,1014,1023,1030,1039,1048,1056,1064,1071,1080,1087,1094,1103,1111,1119,1127,1136,1144,1152,1160,1168,1175,1181,1189,1198,1206,1215,1222,1229,1237,1245,1253,1261,1269,1276,1282,1290,1299,1308,1316,1322,1330,1338,1346,1354,1361,1369,1376,1384,1391,1400,1409,1415,1424,1431,1439,1445,1453,1461,1469,1477,1486,1494,1501,1509,1516,1523,1529,1537,1545,1553,1562,1569,1577,1584,1593,1602,1610,1619,1627,1635,1643,1652,1659,1667,1674,1683,1691,1698,1704,1712,1721,1729,1737,1743,1752,1758,1765,1772,1780,1789,1794,1801,1807,1814,1821,1828,1835,1842,1850,1859,1866,1875,1882,1889,1896,1904,1911,1918,1926,1932,1941,1948,1956,1964,1972,1980,1989,1997,2004,2013,2020,2028,2035,2040,2047,2054,2062,2070,2079,2087,2094,2101,2108,2114,2122,2128,2136,2142,2150,2158,2165,2173,2180,2188,2194,2202,2209,2216,2223,2231,2240,2246,2254,2260,2266,2273,2280,2286,2294,2302,2308,2314,2322,2329,2335,2342,2349,2358,2365,2370,2376,2382,2390,2397,2404,2411,2419,2426,2434,2442,2450,2453,2458,2466,2473,2477,2484,2492,2501,2507,2515,2523,2531,2536,2543,2548,2555,2562,2570,2575,2583,2589,2597,2603,2609,2618,2623,2631,2637,2643,2651,2657,2664,2670,2678,2684,2691,2697,2703,2712,2721,2727,2734,2741,2746,2751,2756,2764,2771,2778,2782,2787,2794,2800,2807,2816,2823,2830,2837,2845,2852,2858,2864,2871,2878,2886,2891,2898,2906,2913,2918,2926,2932,2940,2947,2955,2963,2971,2977,2985,2992,2999,3008,3014,3019,3025],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":92,"volume":194,"transactions":195,"vwap":196},"2026-10-05",151.12,153.3,148.8,1.12,115450.609112,5104,151.3791,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",150.7,152.62,150.56,150.73,0.61,0.41,83048.426864,5239,151.177,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",146.52,150.63,146.22,150.12,1.96,1.32,116031.869584,5544,148.6617,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",146.76,148.87,144.01,148.16,1.38,0.94,96982.294672,5284,147.4437,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":85,"volume":237,"transactions":238,"vwap":239},"2026-09-29",146.15,148.51,145.55,146.78,0.5,104473.658183,4769,146.6718,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":193,"volume":247,"transactions":248,"vwap":249},"2026-09-28",144,146.44,142.64,146.28,1.62,105841.443491,5718,144.6213,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",144.52,145.45,142.61,144.66,0.56,0.39,88800.442,4348,144.5866,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",145.61,146.3,143.48,144.1,-1.97,-1.35,92336.326288,4917,144.7028,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",150.02,151.59,145.39,146.07,-4.88,-3.23,113738.768511,4104,147.37,{"date":284,"open":285,"high":286,"low":243,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",152.24,152.5,150.95,-0.41,-0.27,136620.577506,6740,150.5255,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",149.78,153.18,147.65,151.36,2.78,1.87,103332.65982,5067,151.6906,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",152.28,147.63,148.58,-3.5,-2.3,322840.722517,6403,148.9235,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",152.53,153.86,150.1,152.08,-0.76,-0.5,96830.727899,5941,151.7002,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",155.9,151.24,152.84,-2.83,-1.82,104683.410591,7235,152.8451,{"date":336,"open":337,"high":338,"low":211,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",153.7,155.865,155.67,2.34,1.53,125763.67162,9342,153.3637,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",154.76,156.66,150.97,153.33,-0.95,-0.62,142856.009546,5931,153.7296,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",149.74,154.79,149.35,154.28,6.31,4.26,90861.221467,4523,152.3913,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",148.47,150.285,146.61,147.97,-0.43,-0.29,64910.097032,3700,148.3387,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",146.36,148.56,143.69,148.4,1.88,1.28,73415.191686,4494,146.2625,{"date":390,"open":391,"high":392,"low":243,"close":210,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",146.87,149.3,-1.2,-0.81,78945.664806,4783,147.6473,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",145.08,148.2,144.09,147.72,3.02,2.09,108346.510307,4897,146.4882,{"date":410,"open":263,"high":411,"low":412,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",146.8,142.55,144.7,0.01,90933.70835,5359,144.6496,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",148.37,144.5,144.69,-2.25,-1.53,127091.032363,6629,146.8144,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",150.19,153.875,145.98,146.94,-4.77,-3.14,90709.411831,5682,150.5049,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",151.4,155.2,150.01,151.71,-0.91,-0.6,101235.51549,6593,152.2871,{"date":451,"open":452,"high":453,"low":454,"close":200,"change":394,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",153.63,155.515,152.41,-0.53,88546.15116,5869,153.4518,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",150,153.44,146.7,153.43,2.28,1.51,90266.392227,3892,150.7345,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",156.22,157.66,150.75,151.15,-5.65,-3.6,97239.40083,6384,153.7812,{"date":482,"open":483,"high":29,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",155.86,152.57,156.8,1.66,1.07,95832.996998,4840,156.4942,{"date":492,"open":461,"high":493,"low":461,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",157.565,155.14,5.19,3.46,89028.10137,5286,154.0906,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":320,"percent_change":321,"volume":506,"transactions":507,"vwap":508},"2026-08-21",151.81,152.35,149.15,149.95,140305.233436,5333,150.644,{"date":510,"open":210,"high":511,"low":210,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",154.87,150.71,2.7,1.82,103300.636141,5971,151.2235,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":100,"volume":525,"transactions":526,"vwap":527},"2026-08-19",147.28,148.28,144.89,148.01,0.75,84585.78579,5324,147.1395,{"date":529,"open":530,"high":403,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",144.16,142.25,147.26,3.09,2.14,87877.63062,5474,145.3906,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",142.5,145.6275,140.4,144.17,4.31,3.08,121489.427266,5831,143.6039,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",139,140.81,137.17,139.86,2.06,1.49,70526.5401,4389,139.8402,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",140.04,140.85,135.72,137.8,-1.46,-1.05,85045.518066,5652,137.9209,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":524,"volume":578,"transactions":579,"vwap":580},"2026-08-12",138.58,139.83,137.55,139.26,1.03,55919.813668,3342,138.9231,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":106,"volume":588,"transactions":589,"vwap":590},"2026-08-11",138.75,141.87,138.0725,138.23,0.73,80325.875676,4526,139.1867,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",137.98,139.06,136.89,137.5,-0.49,-0.36,101335.650621,6063,138.056,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",137.1,138.975,136.44,137.99,0.25,0.18,81343.787308,5111,137.5425,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",138.65,141.75,137.74,-1.83,-1.31,81399.944153,4532,139.7758,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",135.42,139.76,133.38,139.57,3.51,2.58,91935.11655,5225,137.1262,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",136.97,138.55,131.66,136.06,1.15,0.85,109353.598266,5860,136.0955,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",123.33,137.4248,123.26,134.91,13.49,11.11,224012.389957,6110,131.24,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",121.34,122.775,119.7,121.42,-0.08,-0.07,61911.036813,2725,121.204,{"date":668,"open":669,"high":670,"low":671,"close":669,"change":156,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",121.5,123.5,120.83,0.03,78238.548927,3552,122.1264,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":424,"volume":683,"transactions":684,"vwap":685},"2026-07-29",123.18,124.065,120.775,121.46,-1.89,91115.00631,3572,122.1388,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",125.93,127.04,123.05,123.35,-1.65,-1.32,156492.825291,5083,124.9566,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":50,"volume":704,"transactions":705,"vwap":706},"2026-07-27",126.1,127.3,124.07,125,0.6,91973.753671,4710,125.2685,{"date":708,"open":709,"high":702,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",123.49,123.19,124.4,2.42,1.98,51652.138194,2772,124.1883,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":455,"volume":724,"transactions":725,"vwap":726},"2026-07-23",122.24,124.5,120.88,121.98,-0.65,63612.261508,2954,122.7232,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":141,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",121.91,123.24,121.55,122.63,0.38,48319.19163,2808,122.5615,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",121.92,122.46,119.89,122.17,1.34,1.11,69528.8772,3668,121.4374,{"date":749,"open":669,"high":750,"low":751,"close":671,"change":352,"percent_change":77,"volume":752,"transactions":753,"vwap":754},"2026-07-20",122.76,120.728,53970.3112,2738,121.5846,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",120.86,123,120.73,121.45,-0.63,-0.52,93000,{"date":765,"open":730,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",125.25,121.6,122.080002,-1.16,-0.94,125100,{"date":773,"open":774,"high":711,"low":775,"close":730,"change":57,"percent_change":776,"volume":777,"transactions":9,"vwap":730},"2026-07-15",122.71,122.2,0.4,90600,{"date":779,"open":732,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",123.99,120.97,122.75,-0.25,-0.2,91900,{"date":787,"open":788,"high":789,"low":790,"close":758,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":758},"2026-07-13",124.84,125.57,122.8,-1.69,-1.36,56000,{"date":795,"open":702,"high":796,"low":797,"close":798,"change":374,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-10",125.42,124.27,124.69,-0.23,122000,{"date":802,"open":691,"high":803,"low":804,"close":805,"change":806,"percent_change":225,"volume":807,"transactions":9,"vwap":805},"2026-07-09",125.010002,123.11,124.98,1.7,72600,{"date":809,"open":758,"high":810,"low":811,"close":812,"change":351,"percent_change":320,"volume":813,"transactions":9,"vwap":812},"2026-07-08",126.7,122.94,123.28,118800,{"date":815,"open":702,"high":816,"low":817,"close":818,"change":289,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-07",125.15,122,124.23,-0.22,55500,{"date":822,"open":823,"high":824,"low":825,"close":720,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":720},"2026-07-06",124.38,125.019997,122.84,1.29,1.05,45700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",123.96,127.75,121.57,123.21,-0.15,-0.12,93200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":837,"transactions":9,"vwap":843},"2026-07-01",125.62,126.41,122.88,123.36,-1.63,-1.3,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":641,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-30",125.2,125.51,123.099998,124.99,0.68,92100,{"date":855,"open":702,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",125.26,122.36,124.14,-0.86,-0.69,124200,{"date":863,"open":864,"high":865,"low":866,"close":702,"change":385,"percent_change":577,"volume":867,"transactions":9,"vwap":702},"2026-06-26",123.15,125.53,122.45,238900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",127.39,127.83,122.6,123.72,-2.27,-1.8,89700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",127.42,129.32001,125.97,125.99,-0.89,-0.7,81200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":770,"volume":893,"transactions":9,"vwap":891},"2026-06-23",126.83,127.69,123.64,126.88,-1.21,120200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",130.72,131.50999,127.6,128.089996,-3.75,-2.84,98900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",130.24001,131.89,128.78,131.84,2.37,1.83,240300,{"date":913,"open":899,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",130.3,127.66,129.47,1.39,1.09,91600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",129.17,133.37,126.99,128.080002,-0.03,-0.02,136000,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",130.13,124.66,128.11,-1.73,-1.33,97500,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":835,"percent_change":836,"volume":942,"transactions":9,"vwap":941},"2026-06-12",131.27,127.89,129.84,124900,{"date":944,"open":945,"high":946,"low":922,"close":947,"change":948,"percent_change":92,"volume":949,"transactions":9,"vwap":947},"2026-06-11",130.11,132.74001,129.99001,0.95,165100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",132,132.50999,128.96001,129.039993,-1.98,-1.51,156100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":92,"volume":966,"transactions":9,"vwap":964},"2026-06-09",130.92,133.25,127.059998,131.020004,0.96,122500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",133.48,135.24001,128.59,130.059998,-2.55,-1.92,218400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":121,"volume":983,"transactions":9,"vwap":981},"2026-06-05",131.33,134.98,130.52,132.61,1.57,291300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":513,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-04",130.029999,132.27,127.56,131.039993,2.1,142900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-03",127.95,130.2,126.65,128.34,-0.01,195000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":100,"percent_change":776,"volume":1006,"transactions":9,"vwap":1005},"2026-06-02",127.32,129.85001,126.16,128.35001,167700,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":17,"volume":1013,"transactions":9,"vwap":1011},"2026-06-01",124.72,129.72,127.84,1.27,149700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",130.92999,131.61,125.66,126.57,-5.43,-4.11,240900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":952,"change":1028,"percent_change":577,"volume":1029,"transactions":9,"vwap":952},"2026-05-28",131.92999,133.3,129.28999,1.35,148300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",135.92,139.32001,128.86,130.64999,-3.76,-2.8,140700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",133.72,136.39,130.7,134.41,2.79,2.12,110800,{"date":1049,"open":1050,"high":1051,"low":789,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",128.83,133.98,131.62,2.85,2.21,86700,{"date":1057,"open":1058,"high":1059,"low":988,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",141.25999,141.38,128.77,-14.63,-10.2,136900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":827,"percent_change":92,"volume":1070,"transactions":9,"vwap":1069},"2026-05-20",143.36,144.63,140.0099945,143.39999,144700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",141.82001,145,139.57001,142.35001,-1.49,-1.04,103200,{"date":1081,"open":551,"high":1082,"low":551,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",144.97,143.84,5.86,4.25,140500,{"date":1088,"open":1089,"high":1090,"low":650,"close":593,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":593},"2026-05-15",136.86,141.28999,-1.29,-0.93,107200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",138.5,139.49001,137.17999,139.27,0.98,0.71,47400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-05-13",136.50999,138.28999,133.8,2.46,1.81,72700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",140.58,129.14999,135.83,-4.96,-3.52,84200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":791,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-11",142.34,145.22,140.070007,140.78999,-1.19,119500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-08",137.45,142.86,136.020004,142.48,5.03,3.66,98500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1129,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1129},"2026-05-07",140,140.55,135.42999,-1.7,-1.22,41900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",142.7,138.34,139.14999,-1.44,-1.02,48200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",134.45,141.74001,140.59,8.03,6.06,78000,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",141.21001,122.91,132.56,-9.12,-6.44,175800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":215,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",140.17,141.67999,137,1.84,47100,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":288,"percent_change":374,"volume":1180,"transactions":9,"vwap":1179},"2026-04-30",139.11,143.7,139.84,93300,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",145.75,139.080002,140.25,-6.29,-4.29,122300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",146.83,147.39,144.47,146.53999,0.97,0.67,133800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":807,"transactions":9,"vwap":1203},"2026-04-27",143.66,149.74001,143.2,145.57001,2.41,1.68,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-24",139.17999,143.45,135.33,143.16,3.25,2.32,81800,{"date":1216,"open":1217,"high":1218,"low":593,"close":1219,"change":1220,"percent_change":826,"volume":1221,"transactions":9,"vwap":1219},"2026-04-23",139.2,140.49001,139.91,1.78,74200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":384,"percent_change":225,"volume":1228,"transactions":9,"vwap":1227},"2026-04-22",137.92999,139.38,136.8,138.13,93600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":901,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",139.87,140.46001,133.64999,136.25,-3.98,77500,{"date":1238,"open":1239,"high":242,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",143.64999,139.75999,140.23,-3.49,-2.43,57100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1046,"volume":1252,"transactions":9,"vwap":1250},"2026-04-17",143,146.49001,142.029999,143.72,2.99,72900,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",141.85001,138.92999,140.73,-1.95,-1.37,62400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1142,"volume":1268,"transactions":9,"vwap":1266},"2026-04-15",143.75,144.039993,141.029999,142.67999,-1.76,34700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":57,"percent_change":85,"volume":1275,"transactions":9,"vwap":1274},"2026-04-14",143.89,146.25999,143.33,144.44,48400,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1054,"volume":1281,"transactions":9,"vwap":1279},"2026-04-13",140.080002,143.95,3.11,55600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1077,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",142.82001,143.10001,138.89999,140.84,-2.13,90800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",143.039993,144.24001,140.85001,142.97,-0.58,-0.4,74500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-08",142.089996,143.75999,141.11,143.55,6.03,4.38,98000,{"date":1309,"open":1310,"high":1294,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",139.81,134.3,137.52,-2.49,-1.78,97700,{"date":1317,"open":1318,"high":1319,"low":1068,"close":1068,"change":1320,"percent_change":769,"volume":1321,"transactions":9,"vwap":1068},"2026-04-06",142.14,143.60001,-1.64,75300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":116,"volume":1329,"transactions":9,"vwap":1327},"2026-04-02",140.14999,143.34,138.60001,141.64999,-0.24,53200,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-01",138.71001,144.029999,141.89,4.83,3.52,112500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":496,"volume":1345,"transactions":9,"vwap":1343},"2026-03-31",134.14,138.64999,132.78,137.059998,4.58,136100,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-30",138.32001,129.89999,132.48,-5.47,-3.97,176900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":341,"percent_change":193,"volume":1360,"transactions":9,"vwap":1359},"2026-03-27",134.88,139.5,134.029999,137.95,199200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":799,"volume":1368,"transactions":9,"vwap":1366},"2026-03-26",135.75999,139.94,132.88,136.42,-0.31,92900,{"date":1370,"open":1363,"high":1371,"low":1365,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-25",136.75,136.73,3.69,2.77,86900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":71,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-24",132.77,134.55,131.95,133.039993,-0.54,59000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1159,"transactions":9,"vwap":1388},"2026-03-23",132.60001,137.49001,133.75999,4.11,3.17,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",133.85001,133.92,128.19,129.64999,-4.05,-3.03,166700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-19",132.71001,136.10001,131.86,133.7,0.35,0.26,110600,{"date":1410,"open":1340,"high":1366,"low":1411,"close":1412,"change":1413,"percent_change":567,"volume":1414,"transactions":9,"vwap":1412},"2026-03-18",131.34,133.35001,-1.41,82500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-17",139.39999,141.7,134.49001,134.75999,-4.62,-3.31,118500,{"date":1425,"open":1426,"high":1427,"low":1233,"close":1225,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1225},"2026-03-16",135.47,139.55,7.8,5.93,79000,{"date":1432,"open":1026,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-13",135.5,129.77,131.58,-0.98,-0.74,58500,{"date":1440,"open":1441,"high":551,"low":1019,"close":1164,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1164},"2026-03-12",138.73,-7.69,-5.48,124600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1185,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1185},"2026-03-11",142.31,144.34,139.75,-3.72,-2.58,58000,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-10",141.61,149.86,143.97,2.49,1.76,124100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1013,"transactions":9,"vwap":1466},"2026-03-09",135.67,142.23,132.3,141.48,4.02,2.92,{"date":1470,"open":1471,"high":583,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-06",134,133.47,137.46001,1.97,1.45,96800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-05",139.66,142.050003,133.82001,135.49001,-6.26,-4.42,107700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":616,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":616},"2026-03-04",136.41,142.39,135.0099945,4.85,3.54,76900,{"date":1495,"open":1496,"high":1148,"low":1497,"close":1498,"change":1499,"percent_change":1220,"volume":1500,"transactions":9,"vwap":1498},"2026-03-03",133.23,131.56,136.89999,2.4,118600,{"date":1502,"open":952,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-02",137.3,131.5,134.5,2.56,1.94,127500,{"date":1510,"open":1511,"high":1512,"low":1017,"close":1513,"change":1514,"percent_change":1125,"volume":1515,"transactions":9,"vwap":1513},"2026-02-27",132.73,134.070007,131.94,-1.59,58300,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1374,"volume":1522,"transactions":9,"vwap":1520},"2026-02-26",129.5,134.38,133.53,3.6,52100,{"date":1524,"open":1525,"high":980,"low":858,"close":1526,"change":146,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-25",129.020004,129.92999,0.82,52600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":466,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-24",127.37,129.67999,126.2,128.87,1.19,56900,{"date":1538,"open":1539,"high":980,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",126.56,125.34,127.36,0.36,0.28,70700,{"date":1546,"open":1547,"high":1548,"low":780,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",127.7,129.070007,127,-0.05,-0.04,165000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-19",125.41,127.74,123.45,127.050003,0.99,0.79,112400,{"date":1563,"open":1564,"high":925,"low":780,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-18",126.4,126.059998,0.13,0.1,95700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":688,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":688},"2026-02-17",125.86,127.54,123.84,1.46,1.17,56200,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":533,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-13",121.36,125.22,124.47,2.55,82600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",122.23,122.79,120.5,121.38,0.07,0.06,28400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-11",127.4,128.36,119.22,121.31,-4.87,-3.86,73000,{"date":1603,"open":1604,"high":1605,"low":1565,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-10",128.85001,130.62,126.18,-3,-2.32,87400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",129.75999,131.17999,127.78,129.17999,-1.4,-1.07,73800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1243,"volume":1626,"transactions":9,"vwap":1624},"2026-02-06",135.58,136.089996,130.55,130.58,-3.25,87700,{"date":1628,"open":1629,"high":1172,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",134.17,133.32001,133.83,-1.11,-0.82,91800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":373,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-04",135.7,137.78,133.31,134.94,-0.32,112600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-03",131.89999,135.96001,131.41,135.37,3.42,2.59,79900,{"date":1653,"open":1595,"high":1654,"low":1655,"close":1380,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1380},"2026-02-02",133.089996,126.24,4.55,3.57,111300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1595,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1595},"2026-01-30",124.7,127.79,123.67,2.05,1.64,87800,{"date":1668,"open":775,"high":1669,"low":775,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-29",125.88,125.35,3.24,2.65,91700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-28",125.23,125.9,121.54,122.11,-2.63,-2.11,88700,{"date":1684,"open":671,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-27",125.040001,120.49,124.74,3.05,2.51,66000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":385,"percent_change":146,"volume":1697,"transactions":9,"vwap":1696},"2026-01-26",121.2,122.099998,119.66,121.69,35300,{"date":1699,"open":790,"high":1557,"low":1700,"close":1701,"change":25,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-23",119.88,120.41,-1.55,74900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":42,"volume":1711,"transactions":9,"vwap":1709},"2026-01-22",121.49,123.75,119.07,122.31,0.7,104000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-21",118,121.63,117.9,121.61,3.31,2.8,66800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":693,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-20",118.16,119.59,117.8,118.3,-1.1,38200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":777,"transactions":9,"vwap":1734},"2026-01-16",119.21,120.63,117.53,119.62,0.44,0.37,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":998,"percent_change":998,"volume":1167,"transactions":9,"vwap":1742},"2026-01-15",120.099998,121.14,118.25,119.18,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-14",117.64,119.46,116.78,119.19,1.56,1.33,88000,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":761,"percent_change":455,"volume":1757,"transactions":9,"vwap":1756},"2026-01-13",118.96,116.9,117.63,85800,{"date":1759,"open":1716,"high":1760,"low":1716,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-12",120.4,118.26,0.64,0.54,55300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":64,"percent_change":733,"volume":1771,"transactions":9,"vwap":1770},"2026-01-09",117,118.18,115,117.62,58800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1688,"volume":1779,"transactions":9,"vwap":1777},"2026-01-08",114.099998,118.23,113.040001,117.17,3.47,66400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-07",111.42,114.76,109.57,113.7,2.96,2.67,82200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":236,"percent_change":64,"volume":793,"transactions":9,"vwap":1792},"2026-01-06",109.52,110.74,107.45,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1671,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-05",107.010002,112.47,110.24,3.03,70200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":111,"percent_change":93,"volume":763,"transactions":9,"vwap":1806},"2026-01-02",106.31,109.89,104.83,107,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1551,"percent_change":1551,"volume":1813,"transactions":9,"vwap":1812},"2025-12-31",106.8,109.019997,105.4,106.76,64000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1809,"change":1819,"percent_change":1820,"volume":1438,"transactions":9,"vwap":1809},"2025-12-30",111.55,111.62,106.59,-1.14,-1.06,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":77,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-29",108.89,107.11,107.94,-0.47,53300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":619,"percent_change":1125,"volume":1834,"transactions":9,"vwap":1833},"2025-12-26",109.28,109.58,107.99,108.45,22400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":226,"volume":1841,"transactions":9,"vwap":1839},"2025-12-24",108.87,110.31,109.76,1.02,31700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1762,"volume":1849,"transactions":9,"vwap":1847},"2025-12-23",108,109.6,107.51,108.74,0.69,41100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-22",106.33,109.83,105.48,108.050003,2.64,2.5,32700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":927,"percent_change":927,"volume":1865,"transactions":9,"vwap":1864},"2025-12-19",105.21,106.49,104.18,105.41,215900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-18",105.82,106.83,104.85,105.43,0.88,0.84,102900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1367,"volume":1528,"transactions":9,"vwap":1880},"2025-12-17",104.78,106.69,104.33,104.55,-0.33,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1550,"percent_change":1550,"volume":1888,"transactions":9,"vwap":1887},"2025-12-16",104.029999,105.51,102.48,104.88,75200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1173,"percent_change":1220,"volume":1895,"transactions":9,"vwap":1894},"2025-12-15",103.35,105.81,102.83,104.93,71800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1608,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-12",105.29,105.72,102.92,103.089996,-2.2,86500,{"date":1905,"open":1884,"high":1906,"low":1907,"close":1864,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1864},"2025-12-11",107.4,103.92,2.33,2.26,44000,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":555,"volume":1917,"transactions":9,"vwap":1915},"2025-12-10",99.96,104.3,103.080002,2.08,65400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1664,"volume":1925,"transactions":9,"vwap":1923},"2025-12-09",99.5,103,98,101,2.03,47300,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":267,"percent_change":1258,"volume":1931,"transactions":9,"vwap":1930},"2025-12-08",101.44,97.4,98.97,67000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-05",97,104.2,96.91,100.94,5.68,5.96,87600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1101,"percent_change":524,"volume":1947,"transactions":9,"vwap":1946},"2025-12-04",94.45,95.28,94.24,95.26,27600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1499,"volume":1955,"transactions":9,"vwap":1953},"2025-12-03",93.010002,94.75,92.42,94.55,2.22,36300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":92,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-02",92.49,93.49,91.6,92.33,0.81,30400,{"date":1965,"open":1966,"high":1967,"low":30,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-01",92.83,94.010002,91.59,-2.26,-2.41,46300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1566,"volume":1979,"transactions":9,"vwap":1977},"2025-11-28",94.16,94.29,92.74,93.85,0.12,30500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-26",93.66,95,93.5,93.73,-0.73,-0.77,95800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":776,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-25",95.059998,95.13,93.22,94.46,0.43,58400,{"date":1998,"open":1983,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":883,"volume":2003,"transactions":9,"vwap":2001},"2025-11-24",95.53,93.61,94.059998,-0.84,87500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-21",93.51,95.52,93.29,94.9,1.5,1.61,51500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1436,"volume":785,"transactions":9,"vwap":2018},"2025-11-20",95.86,96.52,92.89,93.4,-0.92,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1195,"volume":2027,"transactions":9,"vwap":2025},"2025-11-19",93.41,95.16,93.050003,94.32,0.91,75600,{"date":2029,"open":2030,"high":2031,"low":2017,"close":2022,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2022},"2025-11-18",93.19,94.52,-0.75,-0.8,64400,{"date":2036,"open":1983,"high":2037,"low":2038,"close":1974,"change":2039,"percent_change":71,"volume":1260,"transactions":9,"vwap":1974},"2025-11-17",95.98,93.78,-0.68,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":92,"percent_change":1560,"volume":2046,"transactions":9,"vwap":2045},"2025-11-14",93.46,96.059998,93,94.84,42500,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1314,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-13",95.45,93.79,94.099998,-1.86,46400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1625,"volume":2061,"transactions":9,"vwap":2059},"2025-11-12",98.26,100.21,95.77,95.88,-3.22,41800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-11",99.48,101.77,97.91,99.099998,-0.06,64800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-10",107.63,110.56,98.59,99.16,-8.51,-7.9,89200,{"date":2080,"open":2081,"high":1844,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-07",107.050003,105.37,107.67,0.63,0.59,55200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1633,"percent_change":320,"volume":2093,"transactions":9,"vwap":2092},"2025-11-06",107.29,110.88,106.52,107.040001,87300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1617,"percent_change":1436,"volume":2100,"transactions":9,"vwap":2099},"2025-11-05",108.64,109.43,107.089996,107.86,78300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":723,"percent_change":2107,"volume":1252,"transactions":9,"vwap":2106},"2025-11-04",109.099998,110.49,108.27,108.93,-0.59,{"date":2109,"open":2110,"high":1831,"low":1892,"close":1831,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1831},"2025-11-03",107.54,2.61,2.44,48600,{"date":2115,"open":2116,"high":1844,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-31",105.5,103.43,106.97,1.44,1.36,53100,{"date":2123,"open":1796,"high":2124,"low":2125,"close":2126,"change":1149,"percent_change":268,"volume":2127,"transactions":9,"vwap":2126},"2025-10-30",107.68,103.73,105.53,101200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2118,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2118},"2025-10-29",110,111.089996,105.69,-2.98,-2.71,181500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":487,"percent_change":1100,"volume":1917,"transactions":9,"vwap":2141},"2025-10-28",108.49,111.19,107.59,109.95,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-27",114.47,103.21,108.88,-5.28,-4.63,211500,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-24",114.38,112.8,114.16,1.14,1.01,60500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1916,"volume":1618,"transactions":9,"vwap":2163},"2025-10-23",110.28,113.2,109.77,113.019997,2.3,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":321,"volume":2172,"transactions":9,"vwap":2170},"2025-10-22",111.3,112.59,109.93,110.72,-0.56,52700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1762,"percent_change":42,"volume":2179,"transactions":9,"vwap":2178},"2025-10-21",111.18,112.12,110.7,111.28,29300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1672,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-20",108.46,111.17,103.019997,110.64,2.45,50800,{"date":2189,"open":2190,"high":2104,"low":2191,"close":1832,"change":1267,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1832},"2025-10-17",108.9,106.3,-1.6,57000,{"date":2195,"open":2196,"high":2197,"low":2103,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-16",110.5,111.97,109.75,-1.12,-1.01,69500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1978,"percent_change":2208,"volume":837,"transactions":9,"vwap":2207},"2025-10-15",111.63,113.72,110.63,110.87,0.11,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1962,"volume":1375,"transactions":9,"vwap":2214},"2025-10-14",109.44,111.61,109.029999,110.75,0.89,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1413,"volume":1214,"transactions":9,"vwap":2221},"2025-10-13",112.040001,113.33,109.69,109.86,-1.57,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":351,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-10",111.77,114.6,110.45,111.43,-0.85,127900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-09",114.44,115.98,112.15,112.38,-2.69,-2.34,37100,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1092,"percent_change":2033,"volume":2245,"transactions":9,"vwap":2244},"2025-10-08",117.12,114.050003,115.07,38900,{"date":2247,"open":2248,"high":1686,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-07",120,115.54,116,-3.44,-2.88,61200,{"date":2255,"open":2256,"high":1724,"low":2256,"close":2257,"change":1507,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-06",117.47,119.44,1.65,47500,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":534,"percent_change":2265,"volume":1849,"transactions":9,"vwap":2264},"2025-10-03",115.45,118.35,117.5,1.86,{"date":2267,"open":2268,"high":2269,"low":2161,"close":2270,"change":2271,"percent_change":121,"volume":2272,"transactions":9,"vwap":2270},"2025-10-02",114.24,115.64,115.36,1.37,69100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1173,"percent_change":1665,"volume":2279,"transactions":9,"vwap":2278},"2025-10-01",110.94,114.31,110.15,113.99,119700,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2235,"change":1204,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2235},"2025-09-30",109.34,112.56,2.2,71500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":24,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-29",112.95,113.45,109.27,109.74,-2.57,60400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":917,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-26",111.24,113.010002,109.22,112.63,1.25,60600,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2296,"change":2306,"percent_change":1881,"volume":2307,"transactions":9,"vwap":2296},"2025-09-25",111.29,109.98,-0.37,46900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2212,"change":1242,"percent_change":1398,"volume":2313,"transactions":9,"vwap":2212},"2025-09-24",115.4,115.99,110.82,40600,{"date":2315,"open":2316,"high":2317,"low":2243,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-23",115.19,115.29,115.099998,1.18,1.04,37300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1840,"percent_change":126,"volume":2328,"transactions":9,"vwap":2327},"2025-09-22",112.9,114.27,110.86,113.92,29800,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2324,"change":2333,"percent_change":1902,"volume":2334,"transactions":9,"vwap":2324},"2025-09-19",115.62,112.49,-2.54,132700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2156,"percent_change":1872,"volume":2341,"transactions":9,"vwap":2340},"2025-09-18",113.59,116.080002,113.49,115.44,43400,{"date":2343,"open":2344,"high":1767,"low":2205,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-17",116.26,114.43,-2,-1.72,41500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-16",114.75,117.46,114.18,116.43,1.99,1.74,40700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2233,"change":1213,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2233},"2025-09-15",112.39,114.67,108.75,2.07,41000,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2176,"change":1819,"percent_change":2200,"volume":2369,"transactions":9,"vwap":2176},"2025-09-12",113.87,111.38,32200,{"date":2371,"open":1831,"high":2372,"low":2373,"close":2374,"change":1657,"percent_change":1212,"volume":2375,"transactions":9,"vwap":2374},"2025-09-11",113.3,109.17,113.26,64700,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2220,"change":136,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2220},"2025-09-10",108.54,109.94,0.8,49300,{"date":2383,"open":2384,"high":2298,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-09",108.5,108.26,108.82,-0.42,-0.38,24400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":835,"percent_change":2396,"volume":1996,"transactions":9,"vwap":2395},"2025-09-08",109.35,111.15,108.61,109.24,-0.14,{"date":2398,"open":2399,"high":1845,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1697,"transactions":9,"vwap":2401},"2025-09-05",109.32,106.48,109.39,0.62,0.57,{"date":2405,"open":2406,"high":2407,"low":1879,"close":2408,"change":2409,"percent_change":1689,"volume":2410,"transactions":9,"vwap":2408},"2025-09-04",106.89,108.85,108.77,2.66,26100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":827,"volume":2418,"transactions":9,"vwap":2416},"2025-09-03",104.31,106.4,103.39,106.11,1.1,64500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":609,"volume":2313,"transactions":9,"vwap":2424},"2025-09-02",103.42,105.44,100.38,105.010002,0.19,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2347,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-29",106.41,107.89,104.71,104.82,-1.61,44400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":352,"volume":2441,"transactions":9,"vwap":2439},"2025-08-28",107.5,108.6,106.14,106.54,-0.67,43100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":64,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-27",107.12,108.17,106.58,107.21,0.42,53900,{"date":2451,"open":1824,"high":2394,"low":2452,"close":1812,"change":1296,"percent_change":1382,"volume":2381,"transactions":9,"vwap":1812},"2025-08-26",104.67,{"date":2454,"open":2455,"high":2141,"low":1806,"close":2456,"change":973,"percent_change":1608,"volume":2457,"transactions":9,"vwap":2456},"2025-08-25",109.19,107.34,44300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1804,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1804},"2025-08-22",105.99,110.4,103.66,4.8,4.57,51200,{"date":2467,"open":2468,"high":2422,"low":2469,"close":2470,"change":2120,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-21",103.5,102.71,105.089996,1.31,31300,{"date":2474,"open":2475,"high":2476,"low":2184,"close":2125,"change":1382,"percent_change":762,"volume":1841,"transactions":9,"vwap":2125},"2025-08-20",104.26,104.49,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":126,"percent_change":136,"volume":2483,"transactions":9,"vwap":2482},"2025-08-19",102.7,104.56,101.72,104.27,35900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":486,"volume":2491,"transactions":9,"vwap":2489},"2025-08-18",101.51,103.98,100.59,103.37,1.69,32800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-15",103.88,104.77,101.64,101.68,-2.1,-2.02,75500,{"date":2502,"open":2503,"high":2504,"low":1893,"close":2505,"change":619,"percent_change":2506,"volume":1728,"transactions":9,"vwap":2505},"2025-08-14",104.43,105.91,103.78,-1.25,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2470,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2470},"2025-08-13",103.94,105.6,101.96,2.31,2.25,55400,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-12",100.87,103.029999,102.78,3.14,3.15,49500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-11",100,101.23,98.3,99.64,0,56500,{"date":2532,"open":2525,"high":2533,"low":2534,"close":2528,"change":2068,"percent_change":2068,"volume":2535,"transactions":9,"vwap":2528},"2025-08-08",100.74,97.66,64900,{"date":2537,"open":2525,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-07",101.79,98.98,99.7,-0.3,44200,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2525,"change":2026,"percent_change":2547,"volume":1925,"transactions":9,"vwap":2525},"2025-08-06",98.67,100.99,0.92,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":555,"percent_change":1046,"volume":2554,"transactions":9,"vwap":2553},"2025-08-05",97.89,99.71,97.46,99.089996,49800,{"date":2556,"open":2023,"high":2557,"low":2023,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-04",97.83,97.029999,1.67,1.75,36600,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-01",96.4,94.71,95.36,-1.09,-1.13,63000,{"date":2571,"open":2572,"high":2572,"low":1944,"close":2573,"change":2019,"percent_change":770,"volume":2574,"transactions":9,"vwap":2573},"2025-07-31",97.74,96.45,59100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2084,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-30",97.81,99.73,96.56,97.37,0.65,64300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":414,"percent_change":414,"volume":1757,"transactions":9,"vwap":2588},"2025-07-29",96.89,99.22,96.080002,96.74,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-28",105.059998,96.67,96.73,-8.29,-7.89,91300,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":1407,"percent_change":608,"volume":2602,"transactions":9,"vwap":2601},"2025-07-25",105.92,102.96,105.019997,59500,{"date":2604,"open":2422,"high":2605,"low":2606,"close":2607,"change":1632,"percent_change":567,"volume":2608,"transactions":9,"vwap":2607},"2025-07-24",107.84,104.74,104.76,48000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-23",106.73,106.87,105,105.87,0.16,0.15,43800,{"date":2619,"open":2591,"high":2620,"low":1921,"close":2621,"change":141,"percent_change":1735,"volume":2622,"transactions":9,"vwap":2621},"2025-07-22",106.79,105.71,85400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":1174,"transactions":9,"vwap":2628},"2025-07-21",108.3,109.54,105.24,105.25,-3.38,-3.11,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2432,"percent_change":566,"volume":2636,"transactions":9,"vwap":2635},"2025-07-18",110.61,107.71,108.63,51000,{"date":2638,"open":2639,"high":2640,"low":2641,"close":1798,"change":340,"percent_change":2642,"volume":2034,"transactions":9,"vwap":1798},"2025-07-17",108.59,110.83,108.25,2.17,{"date":2644,"open":2645,"high":2646,"low":2413,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-16",105.26,108.41,107.9,3,2.86,89800,{"date":2652,"open":2653,"high":2654,"low":2505,"close":2655,"change":2033,"percent_change":320,"volume":2656,"transactions":9,"vwap":2655},"2025-07-15",105.55,105.97,104.9,113800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1787,"percent_change":1650,"volume":2663,"transactions":9,"vwap":2662},"2025-07-14",103.36,106.39,102.4,105.7,160100,{"date":2665,"open":2666,"high":1885,"low":2667,"close":2518,"change":618,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2518},"2025-07-11",104.66,102.66,-1.75,249500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1633,"volume":2677,"transactions":9,"vwap":2675},"2025-07-10",105.88,106.19,104,104.86,-0.87,231400,{"date":2679,"open":2673,"high":2680,"low":2681,"close":2682,"change":2171,"percent_change":455,"volume":2683,"transactions":9,"vwap":2682},"2025-07-09",107.14,104.41,105.73,307100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1735,"percent_change":2448,"volume":2690,"transactions":9,"vwap":2689},"2025-07-08",105.93,106.9,103.2,106.29,402900,{"date":2692,"open":1844,"high":1844,"low":2693,"close":2694,"change":2695,"percent_change":1969,"volume":2696,"transactions":9,"vwap":2694},"2025-07-07",103.71,105.85,-2.45,340100,{"date":2698,"open":2613,"high":2625,"low":2699,"close":2625,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2625},"2025-07-03",104.14,4.07,3.9,164500,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-02",100.45,104.37,99.56,104.23,3.79,3.77,301000,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-01",97.28,100.53,95.72,100.44,2.48,2.53,190400,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":156,"percent_change":156,"volume":2726,"transactions":9,"vwap":2725},"2025-06-30",98.77,96.5,97.96,132000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":203,"percent_change":2084,"volume":2733,"transactions":9,"vwap":2732},"2025-06-27",97.9,99.059998,96.86,97.92,223400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2560,"percent_change":910,"volume":2740,"transactions":9,"vwap":2739},"2025-06-26",96.19,97.49,94.96,97.31,233500,{"date":2742,"open":1934,"high":2558,"low":2743,"close":2744,"change":1616,"percent_change":1149,"volume":2745,"transactions":9,"vwap":2744},"2025-06-25",95.2,95.56,201100,{"date":2747,"open":2527,"high":2527,"low":2748,"close":2749,"change":2615,"percent_change":2750,"volume":1500,"transactions":9,"vwap":2749},"2025-06-24",94.51,96.96,0.17,{"date":2752,"open":2753,"high":2749,"low":2754,"close":2755,"change":2355,"percent_change":990,"volume":2574,"transactions":9,"vwap":2755},"2025-06-23",95.040001,94.31,96.8,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":384,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-20",93.38,95.029999,92.23,94.81,2.02,142500,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":826,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-18",91.21,93.48,92.93,1.41,69200,{"date":2772,"open":2773,"high":2022,"low":2774,"close":2775,"change":2776,"percent_change":2052,"volume":2777,"transactions":9,"vwap":2775},"2025-06-17",93.3,91.43,91.64,-1.74,54700,{"date":2779,"open":1999,"high":1999,"low":2780,"close":2758,"change":682,"percent_change":956,"volume":2781,"transactions":9,"vwap":2758},"2025-06-16",93.029999,113600,{"date":2783,"open":1983,"high":2784,"low":1951,"close":2785,"change":1641,"percent_change":1881,"volume":2786,"transactions":9,"vwap":2785},"2025-06-13",96,95.27,60800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1436,"percent_change":2200,"volume":2793,"transactions":9,"vwap":2792},"2025-06-12",95.83,96.21,94.93,95.59,33600,{"date":2795,"open":1920,"high":1920,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2786,"transactions":9,"vwap":2797},"2025-06-11",96.29,96.57,-3.05,-3.06,{"date":2801,"open":1983,"high":2802,"low":1983,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-10",100.17,99.62,4.68,4.93,201600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-09",89.18,97.13,89,94.94,6.98,7.94,158900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2119,"percent_change":486,"volume":2822,"transactions":9,"vwap":2821},"2025-06-06",87.19,89.34,87,87.96,73600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":57,"percent_change":2403,"volume":2829,"transactions":9,"vwap":2828},"2025-06-05",86.35,87.11,85.53,86.52,47000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":927,"percent_change":927,"volume":2836,"transactions":9,"vwap":2835},"2025-06-04",85.86,86.089996,85.45,86.029999,12500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":111,"volume":2844,"transactions":9,"vwap":2842},"2025-06-03",85.78,86.69,84.85,86.050003,0.21,19100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2425,"percent_change":93,"volume":2851,"transactions":9,"vwap":2850},"2025-06-02",85.36,86.55,85,85.84,26800,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2171,"volume":2321,"transactions":9,"vwap":2856},"2025-05-30",86.15,84.41,85.65,-0.48,{"date":2859,"open":2860,"high":2861,"low":2849,"close":2862,"change":1872,"percent_change":577,"volume":2863,"transactions":9,"vwap":2862},"2025-05-29",85.25,86.38,86.13,16900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2860,"change":2567,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2860},"2025-05-28",86.16,86.94,84.67,-1.26,16100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":917,"percent_change":1665,"volume":2877,"transactions":9,"vwap":2876},"2025-05-27",85.9,86.83,85.11,86.34,16700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1575,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-23",83.96,85.85,83.54,84.95,1.4,27700,{"date":2887,"open":2888,"high":2849,"low":2889,"close":2890,"change":1551,"percent_change":1550,"volume":1979,"transactions":9,"vwap":2890},"2025-05-22",83.24,82.67,83.78,{"date":2892,"open":2893,"high":2832,"low":2894,"close":2895,"change":2347,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-05-21",84.97,83.61,83.82,-2.01,23800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":892,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-20",86.28,87.17,85.21,85.54,-1.39,25900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2387,"percent_change":2857,"volume":2912,"transactions":9,"vwap":2911},"2025-05-19",86.73,87.029999,85.79,86.75,18500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2901,"change":2208,"percent_change":1566,"volume":2851,"transactions":9,"vwap":2901},"2025-05-16",87.12,87.22,86.53,{"date":2919,"open":2847,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-15",87.21,85.18,87.059998,1.71,2,23500,{"date":2927,"open":2928,"high":2850,"low":2929,"close":2930,"change":374,"percent_change":2931,"volume":2491,"transactions":9,"vwap":2930},"2025-05-14",85.22,84.74,85.35,-0.34,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2300,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-13",85.099998,85.73,84.18,85.64,1.48,22500,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2945,"percent_change":1389,"volume":2946,"transactions":9,"vwap":2944},"2025-05-12",82.33,85.43,84.39,3.33,41200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1288,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-09",82.79,83.32,80.7,81.059998,-2.56,28700,{"date":2956,"open":2957,"high":2958,"low":2957,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-08",81.54,84.11,83.19,1.92,2.36,31400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":799,"volume":2970,"transactions":9,"vwap":2968},"2025-05-07",81.85,83.62,80.96,81.27,-0.19,21900,{"date":2972,"open":2973,"high":2974,"low":181,"close":2975,"change":288,"percent_change":321,"volume":2976,"transactions":9,"vwap":2975},"2025-05-06",81,82.2,81.46,38100,{"date":2978,"open":2979,"high":2862,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-05",85.089996,80.62,81.87,-4.02,-4.68,41300,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":587,"percent_change":2991,"volume":1963,"transactions":9,"vwap":2990},"2025-05-02",85.68,86.23,84.93,85.89,0.86,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1962,"percent_change":965,"volume":2998,"transactions":9,"vwap":2997},"2025-05-01",83.95,85.66,83.23,85.16,24800,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-04-30",83.64,84.84,82.84,84.35,-1,-1.17,22800,{"date":3009,"open":3010,"high":3011,"low":3010,"close":2930,"change":3012,"percent_change":2417,"volume":3013,"transactions":9,"vwap":2930},"2025-04-29",84.42,85.69,0.93,19600,{"date":3015,"open":3016,"high":2928,"low":3017,"close":3010,"change":86,"percent_change":2750,"volume":3018,"transactions":9,"vwap":3010},"2025-04-28",84.57,83.45,22600,{"date":3020,"open":2958,"high":2875,"low":3021,"close":3022,"change":3023,"percent_change":1736,"volume":3024,"transactions":9,"vwap":3022},"2025-04-25",82.23,84.28,0.31,23100,{"date":185,"open":2882,"high":3026,"low":3027,"close":3028,"change":1995,"percent_change":100,"volume":3029,"transactions":9,"vwap":3028},84.77,83,83.97,26900]