[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVEC":3,"homepage-market-summary":35,"stock-historical-NVEC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NVEC","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},"NVE Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","NVE Corp is engaged in developing and selling devices that use spintronics, a nanotechnology that relies on electron spin rather than electron charge to acquire, store, and transmit information. It manufactures high-performance spintronic products including sensors and couplers that are used to acquire and transmit data. The company's products include Digital sensors, Medical sensors, Rotation Sensors, GT Sensors, Angle Sensors, Analog sensors, MSOP Isolators, Passive-In Transceivers, and others. The company manufactures high-performance spintronic products including sensors and couplers. The company's designs are based on giant magnetoresistance GMR and tunneling magnetoresistance TMR combined with integrated circuitry.","42","Eden Prairie, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4326,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},116.53,115.37,117.65,113.5,114.13,2.4,2.1,102774.326618,5530,116.2699,135,57.21,110787.5324889761,76.3,7894,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},56.35,93361,34076670.654733,101.47,"2025-04-24",[189,190,200,211,222,233,243,253,264,275,285,295,306,316,327,338,347,358,367,378,389,400,411,421,431,441,452,462,472,483,494,505,515,525,535,545,556,567,578,589,600,610,621,632,643,654,664,674,683,693,703,712,722,733,743,754,765,774,782,791,800,808,816,825,833,841,849,858,866,875,883,892,901,909,918,925,933,941,950,959,967,976,984,992,1001,1009,1018,1026,1035,1042,1050,1059,1068,1077,1083,1092,1101,1110,1119,1128,1136,1144,1152,1161,1170,1178,1187,1196,1204,1212,1221,1230,1239,1246,1254,1263,1270,1278,1286,1293,1302,1310,1318,1326,1334,1341,1350,1358,1367,1375,1382,1389,1397,1406,1414,1421,1429,1438,1445,1452,1460,1469,1476,1483,1491,1499,1505,1511,1519,1527,1533,1541,1549,1557,1564,1573,1579,1587,1595,1601,1609,1616,1624,1630,1638,1645,1652,1660,1669,1675,1681,1688,1697,1704,1711,1719,1728,1735,1744,1753,1760,1766,1772,1779,1786,1792,1799,1806,1812,1818,1824,1833,1841,1848,1856,1864,1871,1878,1885,1890,1898,1907,1915,1924,1933,1940,1948,1953,1959,1967,1973,1980,1987,1994,2003,2009,2016,2024,2032,2039,2046,2052,2061,2068,2075,2081,2087,2091,2096,2100,2104,2111,2117,2123,2129,2137,2144,2152,2159,2165,2171,2179,2186,2195,2201,2209,2214,2221,2230,2235,2240,2246,2250,2255,2259,2265,2269,2275,2281,2290,2294,2302,2308,2314,2318,2323,2331,2337,2342,2348,2356,2363,2371,2377,2381,2387,2391,2397,2403,2409,2414,2417,2424,2430,2434,2438,2443,2448,2455,2458,2462,2470,2475,2483,2491,2498,2505,2513,2521,2528,2534,2539,2544,2552,2560,2568,2577,2585,2592,2600,2608,2614,2621,2629,2637,2643,2651,2656,2663,2669,2676,2682,2688,2693,2699,2705,2711,2718,2726,2734,2743,2748,2753,2759,2767,2774,2780,2786,2793,2799,2804,2811,2817,2825,2829,2838,2845,2850,2856,2861,2866,2870,2875,2879,2885,2892,2898,2906,2912,2918,2926,2932,2938,2945,2951],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",111.63,114.74,109.48,2.71,2.43,90413.416103,5224,112.3406,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",112.37,114.15,111.11,111.42,0.62,0.56,61727.804721,3525,112.6415,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",111.73,112.2,109.61,110.8,0.72,0.65,87648.101194,4688,110.6576,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",111.97,112.7199,109.99,110.08,-0.99,-0.89,98656.164035,3646,110.8376,{"date":234,"open":204,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",111.85,108.7,111.07,1.26,1.15,69626.420988,4220,110.2292,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":206,"volume":250,"transactions":251,"vwap":252},"2026-09-28",108,109.95,106.68,109.81,0.68,85549.038737,3703,109.0634,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",108.23,109.55,106.7701,109.13,2.48,2.33,76959.235572,3835,108.5971,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",107.58,108.07,104.05,106.65,-2.17,-1.99,95533.853947,5940,106.8032,{"date":276,"open":277,"high":258,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",107.86,105,108.82,0.99,0.92,112618.294483,5139,106.7935,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",103.57,108.1,107.83,3.89,3.74,130608.668726,5907,106.3189,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",102.08,104.5,98.61,103.94,3.37,3.35,131050.812668,7572,101.8171,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",100.71,101.22,98.475,100.57,0.02,125185.993986,4137,99.9033,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",100.77,101.4,98.81,100.55,3.06,3.14,61894.108581,4278,100.355,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",99.35,100.3762,96,97.49,-0.22,-0.23,138406.723079,8004,97.3555,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":65,"percent_change":142,"volume":344,"transactions":345,"vwap":346},"2026-09-15",98.12,98.5,95.87,97.71,93593.265079,5156,97.6984,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",94.22,98.71,94.15,97.26,-3.25,-3.23,89410.230861,6311,97.3549,{"date":359,"open":360,"high":297,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",99.08,100.51,2.89,2.96,108869.660105,5525,100.4872,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",96.55,99.97,96.53,97.62,-1.44,-1.45,74284.369462,3993,98.4527,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",101.58,103.185,98.63,99.06,-2.91,-2.85,141726.099187,5552,100.4898,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",101,103.06,100.76,101.97,1.57,1.56,124994.395718,4843,101.9163,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",99.82,101.4499,99.3,100.4,1.84,1.87,113075.630968,3473,100.3821,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",98.35,100.805,97.1742,98.56,0.06,128623.401505,5162,99.2973,{"date":422,"open":423,"high":424,"low":425,"close":341,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",97.15,98.67,96.05,0.71,0.73,77082.770864,4152,97.7484,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",96.48,99.435,96.2501,97.79,-2.33,105152.890511,6260,97.7018,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",101.28,102.495,97.22,100.12,-0.77,-0.76,137055.045187,5293,99.5021,{"date":453,"open":454,"high":455,"low":383,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",105.39,105.582,100.89,-6.19,-5.78,124688.505238,5374,101.5541,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",109,112.4232,107,107.08,-0.04,74938.199216,3590,108.1175,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",107.76,108.5,105.6,107.12,0.28,0.26,89410.156854,3829,107.3181,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",109.25,110.05,105.02,106.84,0.17,0.16,89165.997344,3738,106.5676,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",109.43,110.81,105.17,106.67,-3.22,-2.93,131558.200087,5023,107.7238,{"date":506,"open":507,"high":508,"low":288,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",111.7,111.98,109.89,-0.205,-0.19,142130.956301,4866,109.6164,{"date":516,"open":215,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",112,108.7958,110.095,-1.185,-1.06,114407.679541,5377,110.0114,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",115.9,104.52,111.28,-3.5,-3.05,180635.959387,6898,109.4021,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",118.82,114.58,114.78,-6.31,-5.21,117732.014593,5174,116.3578,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",121.69,124.312,119.229,121.09,-0.16,-0.13,169606.183435,8332,121.5341,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",116.93,121.46,115.6,121.25,4.92,4.23,173949.563611,8817,119.3688,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",121.06,123,116.04,116.33,-5.89,-4.82,203515.959252,6954,118.9604,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",120.56,124.21,119.32,122.22,5.35,4.58,133873.162013,4921,121.5085,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",118.54,122.7098,114.67,116.87,-1.49,-1.26,181292.735395,6125,117.5286,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",127.84,118.08,118.36,-7.58,-6.02,152775.3482,4605,120.3358,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",129.76,132.42,125.59,125.94,-3.49,-2.7,153865.027332,5603,128.6105,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",126,130.42,124.965,129.43,2.65,2.09,141700.070463,4245,128.6904,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",126.59,131.79,125.05,126.78,-0.95,-0.74,153165.04194,5231,128.4132,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",125.81,130.94,124.18,127.73,4.81,3.91,207722.64675,7866,128.5194,{"date":655,"open":656,"high":657,"low":517,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",115.09,123.52,122.92,6.65,5.72,200334.359812,5600,119.8759,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":238,"volume":671,"transactions":672,"vwap":673},"2026-07-31",116.24,118.68,112.08,116.27,1.45,203734.760201,7780,114.9472,{"date":675,"open":676,"high":676,"low":474,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",115.685,114.82,2.56,2.28,228204.012262,6140,111.9008,{"date":684,"open":593,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",117,111.415,112.26,-4.35,-3.73,258269.47951,7545,113.9162,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":447,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",114,117.73,108.675,116.61,-0.66,289253.224034,9752,114.354,{"date":704,"open":705,"high":706,"low":668,"close":707,"change":117,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",119.01,124.37,117.38,-0.14,249699.193039,9104,116.6793,{"date":713,"open":714,"high":30,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",133.14,112.31,117.55,-16.66,-12.41,511856.704782,14220,118.5119,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",107.36,134.93,106.375,134.21,47.53,54.83,809687.5264,23600,127.5753,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":374,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",86.36,89.21,85.98,86.68,-1.65,159652.362544,5883,90.1049,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",86.73,89.75,85.065,88.13,3.44,4.06,185635.621533,7405,87.8127,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",87.25,88.5,83.83,84.69,-1.62,-1.88,264789.280779,7411,86.0016,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",83.19,90.059998,83.089996,86.31,-0.59,-0.68,253300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":760,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-16",87,88.21,84.52,86.9,-1.83,326200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-15",91.35,91.75,85.8,88.52,-1.91,-2.11,384600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",90.76,92.88,89.050003,90.43,2.13,2.41,228800,{"date":801,"open":757,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",90.98,86.63,88.3,-2.48,-2.73,274300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":271,"volume":815,"transactions":9,"vwap":813},"2026-07-10",92.72,93.61,90,90.78,-1.84,242400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",93.42,96.040001,92.099998,92.62,1.65,1.81,335900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":596,"volume":832,"transactions":9,"vwap":830},"2026-07-08",91.76,94.2,90.080002,90.97,-1.16,338600,{"date":834,"open":835,"high":836,"low":757,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",96.85,98.24,92.13,-6.95,-7.01,162100,{"date":842,"open":843,"high":844,"low":341,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",100.050003,104.47,99.080002,0.86,0.88,190400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",105.97,107.44,96.45,98.22,-7.75,-7.31,218800,{"date":859,"open":860,"high":861,"low":862,"close":851,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":851},"2026-07-01",103.5,110.52,101.44,1.42,1.36,297700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",100,104.78,99.62,104.55,5.95,6.03,289400,{"date":876,"open":877,"high":878,"low":349,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",95.44,99.65,98.6,2.42,2.52,357200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",91.25,96.66,90.47,96.18,1.86,1.97,390900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",93.5,96.099998,89.56,94.32,3.15,3.46,118500,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",96.029999,89.53,91.17,-5.35,-5.54,116300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",102.099998,103.62,95.81,96.52,-14.18,-12.81,173200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":112,"percent_change":94,"volume":924,"transactions":9,"vwap":923},"2026-06-22",111.34,113.58,108.3,110.7,168400,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",105.65,111.37,110.46,8.69,8.54,568600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":457,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-17",107.29,109.71,101.27,101.77,-5.73,215300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",113.79,115.43,107.52,107.96,-6.4,-5.6,332200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",118.57,121.2,110.16,114.36,-2.56,-2.19,134800,{"date":960,"open":695,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",119.4,111.56,116.92,3.07,2.7,180200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",106.94,113.9,106.9,113.85,9.15,8.74,211900,{"date":977,"open":978,"high":485,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",103.83,101.19,104.7,-0.47,-0.45,423900,{"date":985,"open":986,"high":987,"low":988,"close":498,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":498},"2026-06-09",108.17,110,97.53,-1.7,-1.59,625900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",105.54,109.7,104.64,106.87,4.76,4.66,213800,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",106.35,101.23,102.11,-6.97,-6.39,210800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",106.43,112.3,104.83,109.080002,-0.94,-0.85,148600,{"date":1019,"open":1020,"high":955,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",111.92,107.55,110.019997,-2.4,-2.13,191600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-02",101.21,113.25,101.2,112.42,11.47,11.36,189200,{"date":1036,"open":331,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":964,"volume":1041,"transactions":9,"vwap":1039},"2026-06-01",101.68,94.43,100.95,3.01,142200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":501,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",100.78,102.97,95.72,97.94,-2.9,156000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",93.010002,101.12,92.24,100.87,6.64,7.05,159800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",96.74,97.43,92.91,94.23,-2.53,-2.61,151100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",93.92,97.34,90.26,96.76,5.51,6.04,230500,{"date":1078,"open":812,"high":1079,"low":1080,"close":885,"change":1081,"percent_change":1082,"volume":1058,"transactions":9,"vwap":885},"2026-05-22",93.76,89.43,3.69,4.21,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",83.68,89,82.25,87.56,3.56,4.24,137700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",82.72,84.33,81.96,84,1.64,1.99,116100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",82.54,84.3,80.48,82.36,-1.75,-2.08,152100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",89.14,89.38,82.050003,84.11,-5.63,-6.27,129200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",89.82,90.87,86.62,89.74,-2.92,-3.15,156800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",95.46,91.26,92.66,-2.94,-3.08,177700,{"date":1137,"open":835,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",101.99,95.11,95.6,3.71,4.04,270500,{"date":1145,"open":349,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",94.42,88.050003,91.89,-3.45,-3.62,203900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",99.98,110.029999,92,95.34,5.13,5.69,373900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",88.28,95.25,86,90.21,1.62,1.83,119200,{"date":1171,"open":1172,"high":812,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",82.33,77,88.59,2.31,2.68,124000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",86.83,87.76,81.71,86.28,1.3,1.53,115400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",84.57,87.32,84.07,84.98,1.05,1.25,80500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",88.86,81.58,83.93,-3.27,-3.75,107000,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-01",83.050003,88.11,87.2,4.41,5.33,102900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-30",79.83,85.65,78.71,82.79,5.1,6.56,100000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-29",78.88,79.3,75,77.69,-1.41,-1.78,56900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-28",79.96,80.42,78.64,79.099998,-1.66,-2.06,59600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1227,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-27",82.64,79.47,80.76,-1.72,58500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-24",79.17,84.42,82.17,3.86,4.93,89000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-23",84.17,85.38,76.77,78.31,-5.97,-7.08,144800,{"date":1264,"open":1265,"high":1266,"low":1217,"close":1267,"change":1268,"percent_change":259,"volume":1269,"transactions":9,"vwap":1267},"2026-04-22",83.040001,84.5,84.28,2.04,93100,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-21",81,84.61,82.24,1.07,1.32,98200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":373,"volume":1285,"transactions":9,"vwap":1283},"2026-04-20",82.6,83.99,80.55,81.17,-1.19,42600,{"date":1287,"open":1288,"high":1289,"low":1214,"close":1106,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1106},"2026-04-17",80.41,82.87,2.6,3.26,54200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-16",78.83,79.81,78.080002,79.76,0.93,1.18,36700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1295,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1295},"2026-04-15",76.55,78.84,76.099998,2.19,2.86,51500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":87,"volume":1317,"transactions":9,"vwap":1315},"2026-04-14",77.5,78.29,76.16,76.64,0.11,53800,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",75.3,77.010002,76.53,-0.08,-0.1,30200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":426,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",76.07,77.56,75.89,76.61,0.54,35200,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1328,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1328},"2026-04-09",73.8,76.57,2.08,2.81,49200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",73.38,74.75,71.89,73.99,2.5,3.5,55400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":238,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-07",69.55,71.63,69.080002,71.49,1.79,89800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-06",69.64,70.9,69.22,70.23,0.95,1.37,131100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":863,"volume":1374,"transactions":9,"vwap":1372},"2026-04-02",67.050003,69.7,66.5,69.28,0.97,72100,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1339,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-04-01",66.65,68.38,68.31,4.29,34100,{"date":1383,"open":1384,"high":1371,"low":1385,"close":1386,"change":58,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-31",65.55,64.17,65.5,0.75,40300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":982,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-30",65.12,65.88,64.28,65.010002,-0.69,33300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-27",66.13,66.99,65.36,65.46,-1.12,-1.68,31100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1404,"volume":1413,"transactions":9,"vwap":1411},"2026-03-26",67.14,67.65,66.35,66.58,-1.14,21200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":206,"volume":1420,"transactions":9,"vwap":1418},"2026-03-25",68.88,66.51,67.72,0.42,25700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1365,"volume":1428,"transactions":9,"vwap":1426},"2026-03-24",66.78,68.89,65.9,67.3,0.91,46600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-23",67.78,68.99,66.36,66.39,0.15,0.23,29800,{"date":1439,"open":1371,"high":1440,"low":1441,"close":1442,"change":551,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-20",66.9,65.25,66.24,-0.24,62000,{"date":1446,"open":1447,"high":1448,"low":1391,"close":1449,"change":1450,"percent_change":122,"volume":1451,"transactions":9,"vwap":1449},"2026-03-19",65.26,67.8,66.4,0.79,24600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-18",68.4,69.56,65.61,-3.46,-5.01,29000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-17",70.89,71.019997,67.98,69.07,-0.36,-0.52,40900,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1459,"transactions":9,"vwap":1473},"2026-03-16",68.050003,70.36,69.43,2.05,3.04,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":228,"percent_change":374,"volume":1482,"transactions":9,"vwap":1481},"2026-03-13",68.57,68.96,66.81,67.38,48100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":760,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-12",69.029999,69.78,67.74,68.37,-2.31,29400,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-11",67.47,70.72,69.99,1.82,2.67,30100,{"date":1500,"open":1494,"high":1494,"low":1501,"close":1502,"change":132,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-10",67.019997,68.17,0.69,51200,{"date":1506,"open":1507,"high":1508,"low":1394,"close":1509,"change":217,"percent_change":1275,"volume":1510,"transactions":9,"vwap":1509},"2026-03-09",65.66,68.8,67.7,38200,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",66.59,68.019997,66.98,-0.57,-0.84,35700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1404,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-05",68.68,69.93,67.44,67.55,-2.43,19500,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":280,"percent_change":670,"volume":1532,"transactions":9,"vwap":1531},"2026-03-04",68.77,72.56,69.23,25200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":437,"volume":1540,"transactions":9,"vwap":1538},"2026-03-03",67.9,68.95,67.010002,68.24,-1.63,24900,{"date":1542,"open":1543,"high":1495,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-02",68.43,68,69.87,1.03,1.5,23700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":270,"volume":1556,"transactions":9,"vwap":1554},"2026-02-27",69.21,70.13,68.56,68.84,-1.53,28800,{"date":1558,"open":1559,"high":1560,"low":1553,"close":1561,"change":1562,"percent_change":1227,"volume":1563,"transactions":9,"vwap":1561},"2026-02-26",70.51,70.75,70.37,-1.01,42300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",70.14,72.17,69.47,71.38,2.3,3.33,45200,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1354,"change":1577,"percent_change":1578,"volume":1490,"transactions":9,"vwap":1354},"2026-02-24",67.41,70.6,2.23,3.34,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1490,"transactions":9,"vwap":1584},"2026-02-23",65.8,67.18,65.22,66.85,0.94,1.43,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",65.029999,66.71,65.91,0.25,0.38,19600,{"date":1596,"open":1597,"high":1509,"low":1598,"close":1507,"change":1599,"percent_change":982,"volume":1600,"transactions":9,"vwap":1507},"2026-02-19",66,64.53,-0.3,31000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":708,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-18",66.059998,67.059998,65.019997,65.96,-0.21,24500,{"date":1610,"open":1606,"high":1611,"low":1612,"close":1613,"change":312,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",66.48,63.3,66.099998,0.03,61800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1517,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",66.64,67.97,65.99,66.080002,-0.56,25800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1618,"change":1629,"percent_change":374,"volume":1333,"transactions":9,"vwap":1618},"2026-02-12",68.099998,68.3,65.35,-0.98,{"date":1631,"open":1632,"high":1619,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-11",67.11,66.3,67.62,1.8,2.73,34300,{"date":1639,"open":1640,"high":1641,"low":1589,"close":1642,"change":1332,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-10",65.72,66.95,65.82,0.83,41100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":43,"percent_change":127,"volume":1651,"transactions":9,"vwap":1650},"2026-02-09",65,66.07,63.48,65.28,51900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1577,"volume":1659,"transactions":9,"vwap":1657},"2026-02-06",64.67,65.39,63.93,64.7,1.41,48400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-05",63.8,64.5,63.02,63.29,-1.27,-1.97,45000,{"date":1670,"open":1671,"high":1369,"low":1664,"close":1672,"change":1227,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-04",66.73,64.56,-2.14,50700,{"date":1676,"open":1493,"high":1509,"low":1677,"close":1678,"change":595,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-02-03",64.81,65.97,-2.21,58100,{"date":1682,"open":1515,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":468,"volume":1687,"transactions":9,"vwap":1685},"2026-02-02",68.42,65.13,67.46,-0.03,104600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-30",70.73,72,67.28,67.49,-4.56,-6.33,108200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":334,"percent_change":1703,"volume":1317,"transactions":9,"vwap":1702},"2026-01-29",72.15,72.4,70,72.050003,-0.32,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":989,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-28",73.94,71.85,72.28,-2.3,45500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":468,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-27",74.46,75.35,73.35,73.98,-0.05,39500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-26",75.79,75.98,73.5,74.019997,-2.1,-2.76,47100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":771,"percent_change":447,"volume":1734,"transactions":9,"vwap":1733},"2026-01-23",76.14,77.28,72.94,76.12,84800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-22",77.58,82.3,74.57,76.71,8.26,12.07,183200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-21",69,70.15,67.93,68.45,0.2,0.29,47500,{"date":1754,"open":1755,"high":1756,"low":1399,"close":1757,"change":1323,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-20",67.43,69.57,68.25,-0.12,45800,{"date":1761,"open":1762,"high":1424,"low":1433,"close":1763,"change":1764,"percent_change":1765,"volume":1563,"transactions":9,"vwap":1763},"2026-01-16",66.8,68.33,2.11,3.19,{"date":1767,"open":1441,"high":1626,"low":1768,"close":1769,"change":1770,"percent_change":1635,"volume":1771,"transactions":9,"vwap":1769},"2026-01-15",65.059998,66.22,1.17,49800,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":26,"volume":1778,"transactions":9,"vwap":1776},"2026-01-14",63.76,65.32,65.050003,1.34,37400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":708,"percent_change":333,"volume":1785,"transactions":9,"vwap":1784},"2026-01-13",64.49,65.45,63.55,63.71,40600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":490,"percent_change":1592,"volume":1563,"transactions":9,"vwap":1791},"2026-01-12",63.25,64.38,62.67,63.85,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1686,"percent_change":1717,"volume":1798,"transactions":9,"vwap":1797},"2026-01-09",63.92,64.93,63.51,63.69,25100,{"date":1800,"open":1781,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1572,"transactions":9,"vwap":1803},"2026-01-08",64.75,62.55,63.72,-1.23,-1.89,{"date":1807,"open":1808,"high":1583,"low":1809,"close":1810,"change":180,"percent_change":396,"volume":1811,"transactions":9,"vwap":1810},"2026-01-07",64.080002,62.56,64.95,45400,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1184,"percent_change":1338,"volume":1817,"transactions":9,"vwap":1816},"2026-01-06",62.53,65.51,63.95,85000,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":122,"percent_change":100,"volume":1823,"transactions":9,"vwap":1822},"2026-01-05",61.52,64.24,62.65,33000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-02",59.94,62.11,59.51,61.45,2.12,3.57,49900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":249,"volume":1840,"transactions":9,"vwap":1838},"2025-12-31",59.29,60.24,58.73,59.33,0.4,61900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":87,"percent_change":112,"volume":1847,"transactions":9,"vwap":1846},"2025-12-30",59.099998,59.6,58.2,58.93,71600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1709,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-29",61,61.5,58.63,58.79,-3.76,83800,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-26",62.42,60.91,61.09,-1.15,-1.85,82600,{"date":1865,"open":1797,"high":1797,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-24",61.71,62.24,-1.48,-2.32,38800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1803,"change":1876,"percent_change":1023,"volume":1877,"transactions":9,"vwap":1803},"2025-12-23",64.83,65.42,63.52,-1.57,52900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1862,"percent_change":1726,"volume":1884,"transactions":9,"vwap":1883},"2025-12-22",67.32,68.12,64.91,65.29,49500,{"date":1886,"open":1560,"high":1462,"low":1762,"close":1408,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1408},"2025-12-19",-4.02,-5.65,225600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1436,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-18",71.99,73.42,70.97,71.16,0.32,44800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-17",71.24,71.59,70.12,70.93,-0.34,-0.48,43600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-16",71.15,74.050003,71.07,71.27,-0.01,51000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-15",71.040001,72.87,70.26,71.28,0.63,0.89,59400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-12",73.74,73.89,69.92,70.65,-2.66,-3.63,44900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1643,"percent_change":239,"volume":1939,"transactions":9,"vwap":1938},"2025-12-11",72.75,73.62,71.81,73.31,43200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1771,"transactions":9,"vwap":1945},"2025-12-10",69.95,72.85,69.77,72.48,2.76,3.96,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":51,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1952},"2025-12-09",69.41,71.61,69.72,{"date":1954,"open":1955,"high":1568,"low":1956,"close":1957,"change":1194,"percent_change":406,"volume":1958,"transactions":9,"vwap":1957},"2025-12-08",68.83,67.86,69.24,53500,{"date":1960,"open":1509,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-05",69.18,67.34,67.99,0.52,0.77,67800,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1493,"change":1194,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1493},"2025-12-04",65.59,67.57,1.89,36500,{"date":1974,"open":1796,"high":1975,"low":1976,"close":1769,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1769},"2025-12-03",66.46,63.42,3.27,5.19,48200,{"date":1981,"open":1821,"high":1663,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-02",62.71,62.95,-0.7,-1.1,57100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":982,"volume":1482,"transactions":9,"vwap":1992},"2025-12-01",63.26,64.42,62.88,63.65,-0.29,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-28",62.89,64.059998,62.37,63.94,1.27,2.03,49700,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1790,"change":2007,"percent_change":1373,"volume":2008,"transactions":9,"vwap":1790},"2025-11-26",61.54,63.89,0.6,50400,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":1291,"volume":2015,"transactions":9,"vwap":2013},"2025-11-25",60.36,62.26,62.07,1.96,59100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1839,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-24",59.79,61.13,59.65,60.11,0.67,64800,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-21",57.22,60.93,59.71,2.29,3.99,37800,{"date":2033,"open":2034,"high":2035,"low":31,"close":2036,"change":2037,"percent_change":1227,"volume":2038,"transactions":9,"vwap":2036},"2025-11-20",59.87,59.97,57.42,-0.82,33900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":490,"percent_change":478,"volume":2045,"transactions":9,"vwap":2044},"2025-11-19",58.52,59.21,58.080002,58.24,37500,{"date":2047,"open":1835,"high":2048,"low":2049,"close":2043,"change":1227,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2043},"2025-11-18",59.62,57.36,-2.37,65600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-17",61.67,61.95,59.48,59.49,-2.46,-3.97,65200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2055,"change":2066,"percent_change":2067,"volume":1659,"transactions":9,"vwap":2055},"2025-11-14",62.080002,63.99,61.64,-1.37,-2.16,{"date":2069,"open":2070,"high":2071,"low":1822,"close":2072,"change":1862,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-13",64.44,64.78,63.32,-2.84,38000,{"date":2076,"open":1775,"high":2077,"low":1789,"close":2078,"change":1758,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-12",66.26,65.17,-0.18,32500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1883,"change":551,"percent_change":1443,"volume":2086,"transactions":9,"vwap":1883},"2025-11-11",65.73,65.79,64.45,93400,{"date":2088,"open":1969,"high":1597,"low":2089,"close":1782,"change":51,"percent_change":93,"volume":2090,"transactions":9,"vwap":1782},"2025-11-10",64.72,21800,{"date":2092,"open":1677,"high":1402,"low":2093,"close":2094,"change":1686,"percent_change":1717,"volume":2095,"transactions":9,"vwap":2094},"2025-11-07",63.22,64.97,51300,{"date":2097,"open":2098,"high":2098,"low":1677,"close":1647,"change":1869,"percent_change":1149,"volume":2099,"transactions":9,"vwap":1647},"2025-11-06",67.12,69100,{"date":2101,"open":1493,"high":2102,"low":1621,"close":1880,"change":1098,"percent_change":1347,"volume":2103,"transactions":9,"vwap":1880},"2025-11-05",67.79,22800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1048,"volume":1420,"transactions":9,"vwap":2109},"2025-11-04",66.49,67.31,65.62,65.68,-1.96,{"date":2112,"open":1626,"high":2113,"low":1755,"close":2114,"change":1227,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-03",69.14,67.64,-2.04,31200,{"date":2118,"open":1749,"high":2119,"low":2120,"close":2121,"change":218,"percent_change":1364,"volume":2122,"transactions":9,"vwap":2121},"2025-10-31",69.75,67.52,69.050003,30300,{"date":2124,"open":2125,"high":1892,"low":1464,"close":1454,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1454},"2025-10-30",71.39,-3.6,-5,37700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1691,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1691},"2025-10-29",72.36,73.56,71.55,-0.31,-0.43,43900,{"date":2138,"open":2139,"high":1936,"low":2140,"close":2141,"change":511,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-28",72.5,71.82,72.31,-0.26,28900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2139,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2139},"2025-10-27",74.18,75.67,72.19,-0.27,-0.37,41400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2007,"percent_change":1643,"volume":2158,"transactions":9,"vwap":2157},"2025-10-24",73.65,74.45,72.25,72.77,33200,{"date":2160,"open":2161,"high":2162,"low":1355,"close":1567,"change":395,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1567},"2025-10-23",72.27,79.98,2.22,91900,{"date":2166,"open":2167,"high":2167,"low":2168,"close":1576,"change":2169,"percent_change":1150,"volume":2170,"transactions":9,"vwap":1576},"2025-10-22",73.24,70.010002,-2.65,31400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1599,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-21",72.99,74.74,71.9,73.25,-0.41,22000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":2185,"volume":1972,"transactions":9,"vwap":2182},"2025-10-20",72.97,73.55,71.45,1.58,2.2,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-17",72.64,73,70.85,71.97,-1.42,-1.93,39700,{"date":2196,"open":1722,"high":1722,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1914,"transactions":9,"vwap":2198},"2025-10-16",73.029999,73.39,-1.98,-2.63,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-15",73.13,75.43,75.37,2.84,3.92,48300,{"date":2210,"open":1495,"high":1938,"low":1627,"close":2211,"change":2001,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-14",72.53,2.88,47200,{"date":2215,"open":1963,"high":2216,"low":1963,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-13",70.53,70.5,3.25,4.83,29200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",70.63,70.87,67.22,67.25,-3.16,-4.49,37600,{"date":2231,"open":2107,"high":1929,"low":2232,"close":2233,"change":1497,"percent_change":2234,"volume":1490,"transactions":9,"vwap":2233},"2025-10-09",67.2,70.41,3.94,{"date":2236,"open":2237,"high":1543,"low":2237,"close":1487,"change":2238,"percent_change":238,"volume":2239,"transactions":9,"vwap":1487},"2025-10-08",66.82,0.84,61400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1440,"change":2245,"percent_change":1489,"volume":1556,"transactions":9,"vwap":1440},"2025-10-07",68.5,69.89,66.42,-1.58,{"date":2247,"open":2248,"high":1919,"low":2248,"close":2249,"change":157,"percent_change":417,"volume":2136,"transactions":9,"vwap":2249},"2025-10-06",68.44,68.48,{"date":2251,"open":2252,"high":1529,"low":2252,"close":2248,"change":889,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2248},"2025-10-03",66.53,2.79,35000,{"date":2256,"open":1391,"high":1693,"low":1647,"close":1411,"change":2257,"percent_change":2258,"volume":1727,"transactions":9,"vwap":1411},"2025-10-02",1.35,2.07,{"date":2260,"open":1801,"high":1384,"low":2261,"close":2262,"change":468,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-01",64.58,65.23,-0.06,38400,{"date":2266,"open":2071,"high":2267,"low":1789,"close":2268,"change":489,"percent_change":479,"volume":1459,"transactions":9,"vwap":2268},"2025-09-30",65.41,65.27,{"date":2270,"open":2083,"high":2084,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2220,"transactions":9,"vwap":2272},"2025-09-29",64.86,65.099998,-0.07,-0.11,{"date":2276,"open":1815,"high":2277,"low":1605,"close":2078,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2078},"2025-09-26",66.029999,-0.61,-0.93,18600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-25",65.69,66.69,65.48,65.78,-0.8,-1.2,21000,{"date":2291,"open":2292,"high":2293,"low":1621,"close":1411,"change":78,"percent_change":448,"volume":1437,"transactions":9,"vwap":1411},"2025-09-24",66.75,67.16,{"date":2295,"open":2296,"high":1685,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-23",66.7,66.14,67.089996,0.09,0.13,41900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":846,"percent_change":1184,"volume":1752,"transactions":9,"vwap":2307},"2025-09-22",66.34,67.56,66.019997,67,{"date":2309,"open":2307,"high":2310,"low":2311,"close":2297,"change":229,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2297},"2025-09-19",67.15,65.87,-1.33,132200,{"date":2315,"open":1399,"high":2316,"low":2311,"close":2317,"change":1546,"percent_change":396,"volume":1644,"transactions":9,"vwap":2317},"2025-09-18",67.26,67.029999,{"date":2319,"open":2320,"high":2321,"low":1776,"close":1597,"change":2322,"percent_change":1876,"volume":1870,"transactions":9,"vwap":1597},"2025-09-17",67.33,67.53,-1.05,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1369,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1369},"2025-09-16",67.87,68.58,66.79,-0.55,-0.81,30500,{"date":2332,"open":2333,"high":2242,"low":2298,"close":2334,"change":2134,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-15",68.089996,67.6,-0.46,34000,{"date":2338,"open":2339,"high":2340,"low":1590,"close":2341,"change":490,"percent_change":112,"volume":1623,"transactions":9,"vwap":2341},"2025-09-12",67.96,68.22,67.91,{"date":2343,"open":2344,"high":1963,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1396,"transactions":9,"vwap":2345},"2025-09-11",65.33,67.75,2.15,3.28,{"date":2349,"open":2350,"high":2286,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-10",65.7,64.94,65.6,-0.42,-0.64,21900,{"date":2357,"open":2358,"high":2307,"low":2359,"close":2306,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2306},"2025-09-09",66.54,65.58,-0.91,-1.36,23100,{"date":2364,"open":2310,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-08",67.77,66.84,66.93,0.21,0.31,38700,{"date":2372,"open":1581,"high":2307,"low":1657,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-05",66.72,1.46,2.24,42400,{"date":2378,"open":1774,"high":2379,"low":1774,"close":1447,"change":889,"percent_change":2380,"volume":1451,"transactions":9,"vwap":1447},"2025-09-04",65.57,2.93,{"date":2382,"open":2064,"high":2064,"low":2383,"close":2384,"change":771,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-03",63.0099983,63.4,-0.92,33500,{"date":2388,"open":2389,"high":2261,"low":1875,"close":2064,"change":771,"percent_change":2360,"volume":2390,"transactions":9,"vwap":2064},"2025-09-02",64,27700,{"date":2392,"open":2393,"high":1678,"low":2394,"close":2261,"change":2395,"percent_change":270,"volume":2396,"transactions":9,"vwap":2261},"2025-08-29",65.93,64.35,-1.43,27900,{"date":2398,"open":2399,"high":1603,"low":1394,"close":2400,"change":1194,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-28",65.11,66.010002,1.93,26000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2299,"percent_change":87,"volume":1594,"transactions":9,"vwap":2408},"2025-08-27",64.51,65.07,64.010002,64.76,{"date":2410,"open":1589,"high":2411,"low":2412,"close":1654,"change":2142,"percent_change":2413,"volume":1333,"transactions":9,"vwap":1654},"2025-08-26",66.67,64.66,-0.4,{"date":2415,"open":1611,"high":1417,"low":1677,"close":1795,"change":2193,"percent_change":2416,"volume":1718,"transactions":9,"vwap":1795},"2025-08-25",-2.89,{"date":2418,"open":2419,"high":1632,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-22",63.24,66.86,3.85,6.11,55200,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2383,"change":2428,"percent_change":51,"volume":2429,"transactions":9,"vwap":2383},"2025-08-21",62.59,63.87,0.3,95700,{"date":2431,"open":1393,"high":1882,"low":1814,"close":1982,"change":1876,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1982},"2025-08-20",-2.44,97000,{"date":2435,"open":2436,"high":2089,"low":2437,"close":1393,"change":2007,"percent_change":1585,"volume":1229,"transactions":9,"vwap":1393},"2025-08-19",64.029999,63.81,{"date":2439,"open":2384,"high":2440,"low":1991,"close":2441,"change":2022,"percent_change":147,"volume":2442,"transactions":9,"vwap":2441},"2025-08-18",63.9,63.68,30900,{"date":2444,"open":2441,"high":2441,"low":2445,"close":2383,"change":1904,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2383},"2025-08-15",62.51,-0.54,32400,{"date":2449,"open":2450,"high":2441,"low":2451,"close":2452,"change":2150,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-14",63,62.09,63.35,-0.58,32900,{"date":2456,"open":2457,"high":1647,"low":1989,"close":1803,"change":2273,"percent_change":2274,"volume":1897,"transactions":9,"vwap":1803},"2025-08-13",64.19,{"date":2459,"open":2460,"high":2436,"low":2460,"close":2461,"change":1570,"percent_change":291,"volume":1468,"transactions":9,"vwap":2461},"2025-08-12",61.78,63.79,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":117,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-11",61.76,62.060001,60.5,61.49,-0.28,49300,{"date":2471,"open":2472,"high":2473,"low":2466,"close":2474,"change":2263,"percent_change":1324,"volume":1317,"transactions":9,"vwap":2474},"2025-08-08",61.97,62.64,61.66,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-07",62.58,60.59,61.72,-0.6,-0.96,45600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":563,"volume":2490,"transactions":9,"vwap":2488},"2025-08-06",59.41,62.34,59.25,62.32,2.53,53300,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2018,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2018},"2025-08-05",60.56,59.47,-0.39,-0.65,33600,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2278,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-04",60.41,59.19,60.18,-1,62700,{"date":2506,"open":2460,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-01",62.45,60.4,60.79,-2.54,-4.01,65500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1443,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-31",62.94,64.099998,62,63.33,-0.38,75300,{"date":2522,"open":2089,"high":2089,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-30",62.92,63.57,-0.67,-1.04,42900,{"date":2529,"open":1662,"high":2530,"low":2531,"close":1821,"change":1275,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1821},"2025-07-29",64.99,62.87,1.69,39100,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2149,"percent_change":2135,"volume":1668,"transactions":9,"vwap":2538},"2025-07-28",64.27,62.38,63.17,{"date":2540,"open":2541,"high":2261,"low":2523,"close":2542,"change":1599,"percent_change":981,"volume":2543,"transactions":9,"vwap":2542},"2025-07-25",64.18,63.44,74200,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-24",78.63,63.34,63.74,-16.92,-20.98,119800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":207,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-23",80.010002,81.47,79.36,80.66,0.7,41200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2481,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-22",80.98,81.6,79.5,80.099998,-1.18,55000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-21",80.43,81.88,80.15,81.059998,1.39,1.74,38600,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-18",80.63,79.26,79.67,-0.5,-0.62,43800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1300,"percent_change":2591,"volume":1229,"transactions":9,"vwap":2590},"2025-07-17",78.69,80.91,78.5,80.17,1.49,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2374,"volume":2599,"transactions":9,"vwap":2597},"2025-07-16",77.52,79.12,77.12,78.99,1.14,58400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2575,"volume":2607,"transactions":9,"vwap":2605},"2025-07-15",76.28,78.28,75.92,77.85,1.33,97500,{"date":2609,"open":1730,"high":2610,"low":2611,"close":2612,"change":1922,"percent_change":1300,"volume":2613,"transactions":9,"vwap":2612},"2025-07-14",76.63,74.67,76.52,86100,{"date":2615,"open":2602,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1412,"volume":2620,"transactions":9,"vwap":2618},"2025-07-11",76.39,75.019997,75.63,-0.87,112200,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-10",75.45,77.23,76.5,0.43,0.57,73700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":1328,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1328},"2025-07-09",75.47,76.58,74.63,0.59,0.78,133500,{"date":2638,"open":1225,"high":2639,"low":2640,"close":2641,"change":847,"percent_change":1300,"volume":2642,"transactions":9,"vwap":2641},"2025-07-08",76.43,74.65,75.48,168700,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":805,"volume":2650,"transactions":9,"vwap":2648},"2025-07-07",75.8,76.35,74.34,74.6,-1.9,74000,{"date":2652,"open":1722,"high":2653,"low":2654,"close":2625,"change":1316,"percent_change":87,"volume":2655,"transactions":9,"vwap":2625},"2025-07-03",77.25,75.33,103700,{"date":2657,"open":2658,"high":2616,"low":2659,"close":2616,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2616},"2025-07-02",73.68,73.48,2.34,3.16,94600,{"date":2664,"open":2665,"high":2666,"low":1945,"close":1910,"change":2667,"percent_change":2007,"volume":2668,"transactions":9,"vwap":1910},"2025-07-01",73.07,75.4,0.44,82800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2353,"percent_change":1516,"volume":2675,"transactions":9,"vwap":2674},"2025-06-30",74.2,74.25,71.050003,73.61,84600,{"date":2677,"open":1716,"high":2678,"low":2679,"close":2680,"change":2149,"percent_change":1466,"volume":2681,"transactions":9,"vwap":2680},"2025-06-27",74.28,72.9,74.029999,169200,{"date":2683,"open":2157,"high":2684,"low":2233,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-06-26",74.3,1.4,1.92,54000,{"date":2689,"open":2690,"high":1732,"low":2691,"close":2679,"change":2257,"percent_change":1971,"volume":2692,"transactions":9,"vwap":2679},"2025-06-25",71.75,71.080002,100200,{"date":2694,"open":2673,"high":2695,"low":2673,"close":2133,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2133},"2025-06-24",72.45,0.82,1.16,66900,{"date":2700,"open":1379,"high":2701,"low":1379,"close":1690,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1690},"2025-06-23",70.77,1.23,1.77,30400,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":2135,"percent_change":2278,"volume":2710,"transactions":9,"vwap":2709},"2025-06-20",70.27,67.81,69.5,122500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":1522,"change":2716,"percent_change":981,"volume":2717,"transactions":9,"vwap":1522},"2025-06-18",70.21,71.77,69.099998,-0.33,66000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":1919,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":1919},"2025-06-17",70.67,72.32,70.029999,-1.07,-1.5,122100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1339,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-16",69.67,71.91,69.4,71.33,4.1,60300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-13",70.84,71.029999,68.36,68.52,-3.41,-4.74,37900,{"date":2744,"open":2745,"high":2745,"low":2736,"close":2746,"change":374,"percent_change":2199,"volume":2747,"transactions":9,"vwap":2746},"2025-06-12",72.82,71.93,49400,{"date":2749,"open":2750,"high":2750,"low":2751,"close":1343,"change":2274,"percent_change":2752,"volume":1245,"transactions":9,"vwap":1343},"2025-06-11",73.88,72.21,-0.15,{"date":2754,"open":1716,"high":2755,"low":2189,"close":2756,"change":2757,"percent_change":831,"volume":2758,"transactions":9,"vwap":2756},"2025-06-10",75.5,73.49,-0.86,52800,{"date":2760,"open":2167,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-09",74.54,72.88,74.35,1.91,2.64,120400,{"date":2768,"open":2769,"high":1723,"low":2770,"close":2771,"change":1193,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-06",72.59,71.43,72.44,1.47,138800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2125,"change":2353,"percent_change":2453,"volume":2779,"transactions":9,"vwap":2125},"2025-06-05",71.86,71.95,70.019997,190900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":1937,"change":2273,"percent_change":1324,"volume":2785,"transactions":9,"vwap":1937},"2025-06-04",71.42,72.7,70.39,61600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2163,"percent_change":1765,"volume":2792,"transactions":9,"vwap":2791},"2025-06-03",69.58,71.92,67.94,71.88,118300,{"date":2794,"open":1895,"high":2795,"low":2796,"close":2797,"change":2724,"percent_change":789,"volume":2798,"transactions":9,"vwap":2797},"2025-06-02",72.059998,69.53,69.66,112900,{"date":2800,"open":2211,"high":2801,"low":1909,"close":1895,"change":2802,"percent_change":2200,"volume":2803,"transactions":9,"vwap":1895},"2025-05-30",74.21,-1.92,224500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2369,"percent_change":2626,"volume":2810,"transactions":9,"vwap":2809},"2025-05-29",73.41,74.29,72.73,73.080002,30600,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2157,"change":2815,"percent_change":2816,"volume":1798,"transactions":9,"vwap":2157},"2025-05-28",74.95,72.54,-1.52,-2.05,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2807,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2807},"2025-05-27",72.93,74.85,71.12,2.54,3.54,27500,{"date":2826,"open":1569,"high":2827,"low":1352,"close":2690,"change":1227,"percent_change":2193,"volume":2828,"transactions":9,"vwap":2690},"2025-05-23",73.46,26900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-22",70.8,73.69,70.44,73.16,1.85,2.59,23400,{"date":2839,"open":2840,"high":2189,"low":2709,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-21",69.52,71.31,1.08,1.54,40500,{"date":2846,"open":2847,"high":2847,"low":2848,"close":1363,"change":1323,"percent_change":2274,"volume":2849,"transactions":9,"vwap":1363},"2025-05-20",71.25,69.86,16300,{"date":2851,"open":1360,"high":2852,"low":1360,"close":2853,"change":761,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-19",71.2,70.31,-2.6,15300,{"date":2857,"open":1909,"high":2157,"low":2858,"close":2148,"change":2697,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2148},"2025-05-16",70.33,1.63,38300,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2737,"change":1364,"percent_change":864,"volume":2865,"transactions":9,"vwap":2737},"2025-05-15",69.76,72.3,50100,{"date":2867,"open":2715,"high":2691,"low":2715,"close":2868,"change":1516,"percent_change":2329,"volume":2869,"transactions":9,"vwap":2868},"2025-05-14",70.080002,17600,{"date":2871,"open":1463,"high":1707,"low":2872,"close":1929,"change":2873,"percent_change":426,"volume":2874,"transactions":9,"vwap":1929},"2025-05-13",69.79,0.5,15200,{"date":2876,"open":2848,"high":2864,"low":2730,"close":1747,"change":2877,"percent_change":1141,"volume":2878,"transactions":9,"vwap":1747},"2025-05-12",2.51,20400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2114,"change":2299,"percent_change":2300,"volume":2884,"transactions":9,"vwap":2114},"2025-05-09",67.21,68.27,66.32,12600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":1524,"change":2890,"percent_change":1033,"volume":2891,"transactions":9,"vwap":1524},"2025-05-08",65.94,69.91,64.9,6.89,31800,{"date":2893,"open":2894,"high":1820,"low":2895,"close":2896,"change":312,"percent_change":1614,"volume":2897,"transactions":9,"vwap":2896},"2025-05-07",60.51,60.29,60.66,14100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2900,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2900},"2025-05-06",60.64,61.27,60.35,-0.63,-1.03,11400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2901,"change":2279,"percent_change":2724,"volume":2911,"transactions":9,"vwap":2901},"2025-05-05",61.62,62.15,61.21,13700,{"date":2913,"open":2914,"high":2515,"low":2915,"close":2916,"change":2686,"percent_change":1765,"volume":2917,"transactions":9,"vwap":2916},"2025-05-02",60.94,60.34,62.2,20800,{"date":2919,"open":1853,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-01",60.78,57,60.28,2.17,3.73,32000,{"date":2927,"open":2928,"high":2929,"low":183,"close":2930,"change":333,"percent_change":2519,"volume":2931,"transactions":9,"vwap":2930},"2025-04-30",58.23,58.55,58.11,17700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":551,"percent_change":2149,"volume":2917,"transactions":9,"vwap":2937},"2025-04-29",58.36,60,57.54,58.33,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":312,"percent_change":1614,"volume":2944,"transactions":9,"vwap":2943},"2025-04-28",58.09,58.99,57.49,58.49,21700,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2949,"change":1921,"percent_change":2950,"volume":2911,"transactions":9,"vwap":2949},"2025-04-25",57.02,58.68,58.47,1.09,{"date":187,"open":2952,"high":2953,"low":2921,"close":2954,"change":427,"percent_change":2955,"volume":1451,"transactions":9,"vwap":2954},57.11,58.53,57.84,1.28]