[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBN":3,"homepage-market-summary":35,"stock-historical-NBN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NBN","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},"Northeast Bank Common Stock","Nasdaq",null,"LUMBER & WOOD PRODUCTS (NO FURNITURE)","Northeast Bank provides banking and financial services to individual and corporate customers in the United States. The bank conducts its loan-related activities through two primary channels: the National Lending Division and the Small Business Division. Its loan portfolio comprises residential mortgage loans; multi-family and other commercial real estate loans; commercial and industrial loans; consumer loans; and small business administration loans, among others. Additionally, the bank provides telephone banking, online banking, mobile banking, and remote deposit capture services, and other banking products and services. The majority of its revenue is derived in the form of interest and dividends.","225","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0319,0.04,"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},125.32,126.54,127.34,125.235,125.83,-0.51,-0.41,71709.391528,3618,125.935,142.31,80.75,110846.78114375698,72.4,9856,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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":25,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-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":44,"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":44,"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":44,"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":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"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":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":17,"price":156,"is_up":44},"Comm Services","XLC",111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},79.050003,102205,37304742.067083,36.28,"2025-04-24",[187,188,198,209,220,231,242,253,263,274,285,296,307,318,329,340,351,359,370,381,391,402,411,422,433,444,454,465,475,486,496,505,515,525,536,546,557,568,579,590,601,612,622,633,644,654,665,675,684,695,706,716,726,736,747,757,768,777,786,794,802,811,820,828,834,841,848,856,864,871,879,887,895,900,908,916,924,933,940,948,957,965,972,978,987,996,1005,1013,1022,1030,1037,1045,1054,1061,1068,1077,1085,1093,1100,1109,1118,1126,1135,1140,1146,1153,1158,1167,1175,1183,1190,1199,1208,1216,1222,1230,1237,1243,1250,1257,1263,1271,1276,1283,1290,1299,1307,1314,1321,1330,1338,1344,1352,1361,1370,1378,1385,1394,1401,1410,1418,1427,1435,1443,1448,1454,1461,1468,1477,1484,1490,1498,1507,1515,1523,1531,1538,1546,1554,1561,1570,1577,1585,1590,1599,1608,1616,1625,1632,1637,1645,1653,1661,1669,1676,1683,1692,1700,1706,1713,1718,1724,1733,1741,1747,1752,1759,1766,1774,1782,1788,1796,1805,1811,1817,1823,1829,1835,1841,1849,1857,1864,1871,1878,1886,1895,1903,1912,1921,1929,1937,1945,1954,1962,1970,1977,1984,1990,1998,2005,2012,2020,2029,2035,2042,2049,2056,2064,2071,2079,2086,2093,2102,2108,2116,2125,2133,2140,2147,2154,2160,2167,2175,2183,2190,2199,2206,2213,2222,2229,2235,2242,2251,2257,2264,2271,2277,2285,2291,2299,2305,2310,2316,2322,2328,2333,2341,2347,2355,2361,2366,2373,2381,2387,2395,2401,2408,2415,2420,2427,2434,2440,2447,2453,2460,2466,2473,2480,2488,2494,2500,2508,2513,2520,2528,2536,2544,2552,2560,2569,2578,2586,2593,2599,2606,2612,2620,2626,2633,2641,2650,2656,2665,2671,2679,2685,2692,2698,2705,2714,2720,2727,2734,2742,2747,2752,2758,2765,2773,2780,2787,2793,2800,2806,2811,2816,2824,2830,2836,2843,2849,2854,2861,2867,2874,2880,2887,2892,2898,2905,2911,2917,2924,2932,2939,2946,2952,2959,2965,2973,2978,2985,2992,3000,3008],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",127.18,127.4,125.325,-1.03,-0.81,76347.835797,3560,126.2357,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",126.37,128.85,125.35,126.86,2.16,1.73,130473.61044,5649,126.8593,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",122.77,125.01,120.25,124.7,1.04,0.84,95244.828325,4154,122.8925,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",124.18,124.8,122.745,123.66,-0.66,-0.53,120349.383909,4645,123.6844,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",126.42,127.1,122.19,124.32,-1.94,-1.54,88659.329692,5281,124.5485,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",129.43,129.44,126.005,126.26,-3.98,-3.06,132880.278476,5796,127.1865,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":131,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",130.32,132.28,129.875,130.24,0.36,125545.413472,6689,130.9351,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",129.37,130.69,127.0025,129.77,0.76,0.59,113947.274874,5248,128.94,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",130.86,132.125,128.9175,129.01,-2.85,-2.16,133048.728217,5691,130.4617,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",133.56,135.83,131.44,131.86,-0.64,-0.48,146001.519053,6663,132.8821,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",133.79,134.24,132.29,132.5,-0.94,-0.7,82951.939203,3884,132.8603,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",131.21,133.87,126.845,133.44,1.49,1.13,192378.360683,6919,132.0751,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",135.22,137.02,131.76,131.95,-0.59,-0.45,116836.003784,5081,133.7101,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",133.88,135.09,129.36,132.54,-1.05,-0.79,156776.431967,6775,132.7177,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",132.51,134.73,132.23,133.59,1.36,1.03,113643.177634,5337,133.6918,{"date":352,"open":353,"high":354,"low":309,"close":344,"change":26,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",132.12,134.35,-0.31,125913.823841,5632,132.8082,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",133.2,134.825,131.6,132.64,1.42,1.08,119402.778184,4985,132.8898,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",128.6,131.465,127.6461,131.22,2.24,1.74,85851.34896,4743,129.618,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":175,"volume":388,"transactions":389,"vwap":390},"2026-09-09",128.64,130.275,127.755,128.98,-0.92,96010.110166,5282,128.8653,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",132.62,132.97,129.73,129.9,-2.96,-2.23,121624.940203,6478,131.6821,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":314,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",130.41,133.11,132.86,0.86,73296.401279,5315,132.1486,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",130.39,132.16,128.96,131.73,2.18,1.68,95185.182953,5172,131.1664,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",125.79,129.79,125.11,129.55,4.9,3.93,85454.256416,4694,128.3493,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",126.15,127.28,124.02,124.65,-1.5,-1.19,83254.651036,5523,125.2797,{"date":445,"open":446,"high":447,"low":448,"close":435,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",128,128.91,125.81,-3.08,-2.38,116838.70946,6777,126.9412,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",130.01,131.82,128.9,129.23,-0.98,-0.75,133573.519609,5800,129.8658,{"date":466,"open":467,"high":468,"low":24,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",128.41,130.65,130.21,0.35,0.27,83600.602796,4673,129.0728,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",128.32,130.19,127.6,129.86,2.29,1.8,119141.376473,5070,129.1336,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",130.06,130.1,127.57,-1.96,-1.51,52675.402328,2711,128.609,{"date":497,"open":488,"high":256,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",129.28,129.53,-0.97,-0.74,82738.204142,3990,130.3105,{"date":506,"open":478,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",131.39,128.975,130.5,1.94,1.51,138406.004045,5187,130.3719,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":501,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",128.36,129.93,127.98,128.56,-0.57,82649.401474,5144,128.9942,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",136.06,137.635,129.14,129.3,-5.72,-4.24,135981.129373,6585,132.1681,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",133.8,135.765,135.02,1.01,0.75,90563.231178,5291,134.8386,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",134.29,135.6,133.395,134.01,-0.91,-0.67,92627.576727,5365,134.5566,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",136.78,137.48,133.83,134.92,-1.23,-0.9,74729.484767,4301,135.3348,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",135.5,136.67,135.07,136.15,1.84,1.37,74652.230389,4467,136.0798,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",135.66,136.61,134.1,134.31,-0.33,-0.25,89241.379189,4679,135.2772,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",134.4,135.95,132.89,134.64,0.82,0.61,107921.490363,5148,134.7658,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",132.68,134.65,131.78,133.82,0.38,0.28,159986.925568,6813,133.3316,{"date":613,"open":614,"high":615,"low":616,"close":312,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",133.08,134.14,131.35,-0.13,-0.1,97874.149945,4477,132.8062,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",133.53,135.285,132.7,133.57,-0.05,-0.04,122713.329065,5298,133.6855,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",135.29,135.5777,133.39,133.62,-1.7,-1.26,84433.752447,3808,134.3184,{"date":645,"open":646,"high":647,"low":626,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",133.61,135.93,135.32,2.93,2.21,83089.534909,4390,134.6469,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",126.95,132.96,123.5,132.39,8.22,6.62,122927.88513,6203,130.5883,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":347,"volume":672,"transactions":673,"vwap":674},"2026-07-31",123.49,124.85,121.34,124.17,1.27,113412.673811,4726,123.6771,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":365,"volume":681,"transactions":682,"vwap":683},"2026-07-30",122.17,125.535,122.9,1.72,91335.883965,4864,124.0155,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",126.66,127.75,120.81,121.18,-5.28,-4.18,185742.743457,7135,122.8511,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",133.13,137.2475,124.625,126.46,-6.65,-5,236937.47889,7145,127.7753,{"date":707,"open":708,"high":709,"low":710,"close":405,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",132.99,140,132.05,3.87,2.99,213721.378068,7971,134.8601,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":365,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",128.82,131.3,126.55,129.24,1.11,92886.437569,4480,128.9288,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":336,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",126.68,128.21,125.45,127.82,-0.61,76065.438286,4650,126.9604,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",131.25,132,127.02,128.61,-3.18,-2.41,113082.235716,5858,129.0733,{"date":748,"open":309,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",132.44,129.38,131.79,1.15,0.88,137270.560073,6496,130.8836,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",132.63,134.6,129.8,130.64,-1.84,-1.39,141134.917779,7379,130.8005,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",134.63,135.14999,126.82,132.48,-3.83,-2.81,147400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",132.25999,136.81,131.10001,136.31,4.46,3.38,136100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",129.78999,133.72,131.85001,2.19,1.69,70900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":238,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-14",130.66,133,129.41,129.66,-1.17,96100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",131.55,132.64999,129.67,131.2,-0.69,-0.52,107900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",130.98,132.35001,130.0099945,131.89,1.21,0.93,118600,{"date":821,"open":427,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",131.48,128.19,130.67999,2.68,2.09,116500,{"date":829,"open":738,"high":507,"low":830,"close":446,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":446},"2026-07-08",127.84,-4.67,-3.52,118000,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":450,"volume":840,"transactions":9,"vwap":838},"2026-07-07",135.72,135.89999,132.67,-3.24,143800,{"date":842,"open":843,"high":844,"low":773,"close":845,"change":846,"percent_change":146,"volume":847,"transactions":9,"vwap":845},"2026-07-06",134.48,136.48,135.91,1.43,138900,{"date":849,"open":850,"high":851,"low":852,"close":843,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-07-02",137.75999,138.55,132.66,-3.03,-2.2,122900,{"date":857,"open":858,"high":859,"low":814,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-01",132.53,137.59,137.50999,4.98,3.76,184500,{"date":865,"open":866,"high":867,"low":868,"close":858,"change":227,"percent_change":869,"volume":870,"transactions":9,"vwap":858},"2026-06-30",132.33,133.28999,130.85001,-0.4,130200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":608,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-29",132.37,133.25,130.47,133.059998,0.21,105300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":510,"volume":886,"transactions":9,"vwap":884},"2026-06-26",130.89999,134.14999,128.39,132.78,2.53,296100,{"date":888,"open":889,"high":822,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",129.059998,127.78,130.25,1.77,1.38,158700,{"date":896,"open":446,"high":798,"low":897,"close":898,"change":58,"percent_change":607,"volume":899,"transactions":9,"vwap":898},"2026-06-24",127.16,128.48,107300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-23",128.14999,129.5,127.73,127.99,-0.02,191500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":121,"volume":915,"transactions":9,"vwap":913},"2026-06-22",126.28,129,124.37,128.0099945,1.52,133600,{"date":917,"open":918,"high":919,"low":912,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",126.35,128.75,126.49,1.83,1.47,189700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",127.49,129.78,123.52,124.66,-3.25,-2.54,193000,{"date":934,"open":935,"high":268,"low":936,"close":937,"change":892,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-16",127,126.44,127.91,1.4,141800,{"date":941,"open":942,"high":30,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",131.91,125.67,126.14,-3.78,-2.91,162500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",129.32001,130.88,122.73,129.92,1.23,0.96,129300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":313,"volume":964,"transactions":9,"vwap":962},"2026-06-11",127.15,129.22,125.080002,128.69,1.89,149300,{"date":966,"open":967,"high":245,"low":968,"close":969,"change":970,"percent_change":971,"volume":776,"transactions":9,"vwap":969},"2026-06-10",124.48,120.58,126.8,2.48,1.99,{"date":973,"open":974,"high":438,"low":974,"close":236,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":236},"2026-06-09",121.27,3.85,3.2,175700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",120.18,121.8,117.48,120.47,1.18,0.99,195600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",120.82,121.69,119.089996,119.29,-1.59,-1.32,147100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-04",119.3,122.3,119.17,120.88,2.88,2.44,113500,{"date":1006,"open":980,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-03",120.29,114.5,118,-3.22,-2.66,165600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",120.87,123.4,119.34,121.22,-0.44,-0.36,99700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":839,"volume":1029,"transactions":9,"vwap":1027},"2026-06-01",124.81,124.83,119.41,121.66,-4.08,265800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":792,"percent_change":346,"volume":1036,"transactions":9,"vwap":1035},"2026-05-29",123.84,126.84,123.81,125.74,133000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":501,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",124.62,125.15,121.43,124.050003,-0.93,168600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",126.64,128.38,124.5,124.98,-1.66,-1.31,233900,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1047,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1047},"2026-05-26",124.79,127.5,3.14,2.54,140100,{"date":1062,"open":236,"high":1063,"low":1064,"close":658,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":658},"2026-05-22",125.8,123.13,-0.77,-0.62,107000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",121.65,124.39,119.78,124.27,2.32,1.9,199900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-05-20",118.42,121.95,116.38,4.38,3.73,270000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":226,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",118.23,118.38,116.75,117.57,-0.56,100900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1087,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1087},"2026-05-18",116.12,119.28,3.05,2.65,88300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",118.12,122.5,114.099998,115.18,-3.14,-2.65,107500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-14",118.61,121.3,118.21,118.32,-0.29,-0.24,87100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1111,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1111},"2026-05-13",120.94,121.58,117.59,-3.13,-2.57,90900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",123.33,123.79,119.82,121.74,-1.6,-1.3,77500,{"date":1136,"open":438,"high":438,"low":1137,"close":1138,"change":1052,"percent_change":335,"volume":1139,"transactions":9,"vwap":1138},"2026-05-11",122.51,123.34,94200,{"date":1141,"open":1142,"high":920,"low":1143,"close":438,"change":460,"percent_change":1144,"volume":1145,"transactions":9,"vwap":438},"2026-05-08",126.41,123.24,-0.78,85800,{"date":1147,"open":823,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":763,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",129.64999,125.13,125.63,-2.36,80000,{"date":1154,"open":1155,"high":1156,"low":1034,"close":905,"change":575,"percent_change":366,"volume":1157,"transactions":9,"vwap":905},"2026-05-06",128.60001,130,93300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",124.47,128.16,122.85,126.62,3.35,2.72,76500,{"date":1168,"open":1169,"high":1170,"low":1064,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",124.44,126.48,123.27,-1.83,-1.46,76600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":542,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-01",124.15,126.19,122.35,125.099998,0.6,52800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":470,"percent_change":608,"volume":1189,"transactions":9,"vwap":1188},"2026-04-30",123.32,125.47,123.019997,124.35,118500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",130.3,133.050003,122.74,124,-5.2,-4.02,244500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",128.52,135.62,127.68,129.2,5.63,4.56,269300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",119.77,125.23,123.57,3.8,3.17,134500,{"date":1217,"open":1218,"high":981,"low":1219,"close":1210,"change":1220,"percent_change":1221,"volume":956,"transactions":9,"vwap":1210},"2026-04-24",121.5,119.39,-2.22,-1.82,{"date":1223,"open":1224,"high":1225,"low":998,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",121.41,123,121.99,0.78,0.64,78500,{"date":1231,"open":1232,"high":1233,"low":688,"close":1234,"change":1235,"percent_change":302,"volume":1236,"transactions":9,"vwap":1234},"2026-04-22",122.67,123.48,121.21,-1.15,70400,{"date":1238,"open":438,"high":929,"low":1239,"close":1240,"change":1241,"percent_change":639,"volume":1242,"transactions":9,"vwap":1240},"2026-04-21",121.61,122.36,-2.11,82200,{"date":1244,"open":1245,"high":1180,"low":1246,"close":1160,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1160},"2026-04-20",123.95,122.28,0.32,0.26,54200,{"date":1251,"open":1252,"high":935,"low":1253,"close":1177,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1177},"2026-04-17",122.38,121.67,3.19,2.64,98700,{"date":1258,"open":679,"high":236,"low":1259,"close":1260,"change":450,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-16",117.88,120.96,-1.93,71100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1138,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1138},"2026-04-15",122.97,124.64,121.38,0.19,0.15,98600,{"date":1272,"open":658,"high":658,"low":1273,"close":1274,"change":869,"percent_change":1275,"volume":1067,"transactions":9,"vwap":1274},"2026-04-14",120.75,123.15,-0.32,{"date":1277,"open":1064,"high":1049,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",121.42,123.55,-0.35,-0.28,102600,{"date":1284,"open":1285,"high":1286,"low":999,"close":1287,"change":1066,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",124.4,124.93,123.9,-0.5,111800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",120.39,125.089996,120.089996,124.52,3.96,3.28,202600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":885,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-08",121.2,123.41,119.97,120.56,2.14,122500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":817,"percent_change":215,"volume":1313,"transactions":9,"vwap":1312},"2026-04-07",116.72,118.45,115.68,118.029999,94000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":106,"percent_change":141,"volume":1320,"transactions":9,"vwap":1319},"2026-04-06",115.51,117.51,114.28,116.82,89900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",113.68,116.44,112.26,116.29,1.25,1.09,83900,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-01",112.37,115.79,115.040001,2.67,2.38,68500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1332,"change":1336,"percent_change":204,"volume":1343,"transactions":9,"vwap":1332},"2026-03-31",111.29,112.79,109.25,165200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1328,"volume":1351,"transactions":9,"vwap":1349},"2026-03-30",109.37,110.6,108.4,109.99,1.19,132800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",108.75,109.98,106.57,108.8,-0.3,-0.27,106000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",108.040001,109.52,107.96,109.099998,-0.21,-0.19,113000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":194,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",111.33,111.96,108.41,109.31,-0.89,77100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1336,"percent_change":650,"volume":1384,"transactions":9,"vwap":1383},"2026-03-24",107.33,110.96,106.4,110.2,126900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-23",108.98,111.23,107.6,107.82,1.48,1.39,239200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":994,"percent_change":563,"volume":1400,"transactions":9,"vwap":1399},"2026-03-20",107.83,109.080002,105.51,106.34,224200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-19",105.57,108.2,105.019997,107.66,0.97,0.91,107400,{"date":1411,"open":1389,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",109.059998,106,106.69,-2.17,-1.99,111900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",110.49,114.3,108.53,108.86,-0.83,-0.76,114100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":51,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",109.67,112.18,109.27,109.69,0.52,92200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":85,"volume":1442,"transactions":9,"vwap":1440},"2026-03-13",109.7,111.14,108.23,109.17,0.37,118800,{"date":1444,"open":1445,"high":1446,"low":1403,"close":1357,"change":1441,"percent_change":85,"volume":1447,"transactions":9,"vwap":1357},"2026-03-12",105.87,110.71,145300,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1248,"percent_change":111,"volume":1453,"transactions":9,"vwap":1452},"2026-03-11",107.040001,110.78,108.43,130700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":817,"volume":1460,"transactions":9,"vwap":1458},"2026-03-10",106.88,113.14,108.17,1.29,186000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1456,"change":92,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2026-03-09",104.41,108.9,103.8,0.7,172500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-06",106.010002,107.65,104.24,106.14,-3.04,-2.78,97700,{"date":1478,"open":1451,"high":1479,"low":1480,"close":1481,"change":491,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-05",110.79,108.18,109.18,-1.76,62300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1438,"change":1358,"percent_change":1359,"volume":1489,"transactions":9,"vwap":1438},"2026-03-04",112.78,113.7,111.11,95700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":492,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-03",111.050003,112.29,109.13,111.44,-1.34,76000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",110.27,113.34,110.26,112.95,2.07,1.87,64000,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",113.78,110.23,110.88,-4.98,-4.3,119300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":259,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-26",114.75,115.99,112.89,115.86,0.31,121600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":970,"volume":1530,"transactions":9,"vwap":1528},"2026-02-25",114.010002,117.43,113.13,115.5,2.8,80900,{"date":1532,"open":1457,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":618,"volume":1537,"transactions":9,"vwap":1535},"2026-02-24",114,109.79,112.7,-0.11,100700,{"date":1539,"open":1540,"high":1541,"low":1451,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-23",116.36,117.2,112.81,-3.81,-3.27,121100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":116,"volume":1553,"transactions":9,"vwap":1551},"2026-02-20",116.43,117.67,114.19,116.62,-0.2,99600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1319,"change":1559,"percent_change":1368,"volume":1560,"transactions":9,"vwap":1319},"2026-02-19",116,117.54,115,-0.22,97500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",120.27,122.4,116.24,117.040001,-3.48,-2.89,100400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":906,"percent_change":906,"volume":1576,"transactions":9,"vwap":1575},"2026-02-17",120.62,123.029999,119.73,120.52,115200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1530,"transactions":9,"vwap":1582},"2026-02-13",120.28,122.26,117.019997,120.54,0.07,0.06,{"date":1586,"open":1587,"high":1587,"low":1588,"close":983,"change":72,"percent_change":324,"volume":1589,"transactions":9,"vwap":983},"2026-02-12",121.91,118.69,70100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-11",121.94,123.050003,119.95,121.19,0.4,0.33,91700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",123.88,124.86,119.4,120.79,-3.55,-2.86,178500,{"date":1609,"open":426,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-09",125.85,122.92,124.34,-1,-0.8,105400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",122.91,125.89,122.53,125.34,3.54,2.91,115100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":981,"change":1630,"percent_change":869,"volume":1631,"transactions":9,"vwap":981},"2026-02-05",121,123.68,118.94,-0.49,114900,{"date":1633,"open":1225,"high":247,"low":1041,"close":1634,"change":1635,"percent_change":1536,"volume":1636,"transactions":9,"vwap":1634},"2026-02-04",122.29,-0.14,93900,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-03",119.31,122.79,122.43,3.29,2.76,66300,{"date":1646,"open":1647,"high":1007,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-02",115.23,113.58,119.14,3.91,3.39,88000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1647,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1647},"2026-01-30",116.47,117.45,109.57,-1.92,-1.64,111000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1664},"2026-01-29",114.22,117.15,111.71,2.86,2.5,82400,{"date":1670,"open":1671,"high":1556,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-28",110.75,114.29,4.25,3.86,117600,{"date":1677,"open":122,"high":122,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-27",106.38,110.040001,-4.21,-3.68,219700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-26",114.13,115.48,112.86,114.25,0.12,0.11,87300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1685,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1685},"2026-01-23",119.27,120.44,113.15,-6.12,-5.09,92600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":213,"change":481,"percent_change":510,"volume":1705,"transactions":9,"vwap":213},"2026-01-22",118.84,121.48,118.4,74900,{"date":1707,"open":1708,"high":1594,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-21",114.36,117.96,4.52,3.98,93400,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":461,"percent_change":226,"volume":1236,"transactions":9,"vwap":1717},"2026-01-20",112.5,115.46,113.44,{"date":1719,"open":1720,"high":1721,"low":1550,"close":1550,"change":1722,"percent_change":1235,"volume":1723,"transactions":9,"vwap":1550},"2026-01-16",115.050003,117.28,-1.33,138200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-15",112.6,116.39,112.17,115.52,3.5,3.12,182200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1622,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-14",108.48,112.67,107.79,112.019997,3.26,138300,{"date":1742,"open":1743,"high":1494,"low":1744,"close":1735,"change":1745,"percent_change":1583,"volume":1746,"transactions":9,"vwap":1735},"2026-01-13",108.58,106.81,0.08,69200,{"date":1748,"open":1749,"high":1375,"low":1750,"close":1348,"change":259,"percent_change":1597,"volume":1751,"transactions":9,"vwap":1348},"2026-01-12",107.050003,105.21,132500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1363,"change":691,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1363},"2026-01-09",112.22,113.059998,107.81,-3.72,180600,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1754,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1754},"2026-01-08",106.12,113.47,5.47,5.12,104800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1144,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",107.45,108.3,105.19,106.75,-0.84,110200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":954,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-06",106.51,107.76,104.56,107.59,1.16,174200,{"date":1783,"open":1784,"high":1414,"low":1784,"close":1785,"change":1730,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-05",102.63,106.36,3.4,146300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":193,"volume":1795,"transactions":9,"vwap":1793},"2026-01-02",104.22,105,102.41,102.86,-1.07,97300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-31",104.79,105.9,103.41,103.93,-1.09,-1.04,190200,{"date":1806,"open":1807,"high":1413,"low":1808,"close":1405,"change":1809,"percent_change":1424,"volume":1810,"transactions":9,"vwap":1405},"2025-12-30",105.52,102.98,-0.88,152000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1799,"change":1536,"percent_change":618,"volume":1816,"transactions":9,"vwap":1799},"2025-12-29",106.7,107,104.95,45300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1470,"change":1821,"percent_change":1051,"volume":1822,"transactions":9,"vwap":1470},"2025-12-26",108.15,105.34,-1.79,59900,{"date":1824,"open":1825,"high":1826,"low":1470,"close":1827,"change":752,"percent_change":366,"volume":1828,"transactions":9,"vwap":1827},"2025-12-24",106.23,107.88,107.8,48100,{"date":1830,"open":1814,"high":1831,"low":1832,"close":1833,"change":1614,"percent_change":501,"volume":1834,"transactions":9,"vwap":1833},"2025-12-23",108,106.019997,106.65,124300,{"date":1836,"open":1406,"high":1837,"low":1838,"close":1768,"change":1521,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1768},"2025-12-22",108.45,106.28,0.29,100000,{"date":1842,"open":1843,"high":1510,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-19",108.99,106.61,107.14,-2.27,-2.07,203600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1036,"transactions":9,"vwap":1854},"2025-12-18",103.23,111.51,103,109.41,8.69,8.63,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":25,"percent_change":1288,"volume":1863,"transactions":9,"vwap":1862},"2025-12-17",100.95,102.96,100.45,100.72,109600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1870,"volume":1712,"transactions":9,"vwap":1869},"2025-12-16",100.07,101.98,98.82,101.23,1.07,{"date":1872,"open":1873,"high":1861,"low":1874,"close":1875,"change":1876,"percent_change":818,"volume":1877,"transactions":9,"vwap":1875},"2025-12-15",100.44,98.15,100.16,0.92,104000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-12",99.23,100.58,98.8,99.24,-0.08,189600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-11",97.56,100.65,97,99.32,1.61,1.65,189800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1650,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-10",94.080002,98.019997,93.84,97.71,4.17,115000,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-09",93.48,95,92.54,93.8,0.62,0.67,90200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-08",92.059998,93.73,92,93.18,1.05,1.14,47400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1288,"volume":1928,"transactions":9,"vwap":1926},"2025-12-05",92.029999,92.71,91.16,92.13,-0.46,47000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":607,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-04",91.51,93.14,90.74,92.59,0.41,49200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1940},"2025-12-03",89.5,92.21,89.45,2.77,3.1,56300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-02",91.36,92.84,89.12,89.44,-1.24,-1.37,69600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":482,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-01",88.080002,91.13,87.93,90.68,2.03,58500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1227,"volume":1969,"transactions":9,"vwap":1967},"2025-11-28",88.71,89.15,87.27,88.88,0.69,30100,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":407,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-26",86.63,88.4,88.19,0.98,57800,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1983,"volume":1249,"transactions":9,"vwap":1981},"2025-11-25",84.25,87.81,87.33,3.44,4.1,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":226,"percent_change":1144,"volume":1125,"transactions":9,"vwap":1989},"2025-11-24",84.089996,86.17,83.010002,83.89,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-21",82.14,86.76,84.55,2.73,3.34,127300,{"date":1999,"open":2000,"high":2001,"low":31,"close":2002,"change":2003,"percent_change":335,"volume":2004,"transactions":9,"vwap":2002},"2025-11-20",83.33,84.89,81.82,-0.87,74400,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":355,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-19",85.12,82.5,82.69,-0.37,59800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":671,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-18",81.79,83.96,81.35,83,1.55,68600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-17",84.78,84.85,80.93,81.73,-3.63,-4.25,68800,{"date":2030,"open":2031,"high":2032,"low":2017,"close":2033,"change":671,"percent_change":511,"volume":2034,"transactions":9,"vwap":2033},"2025-11-14",83.15,86.040001,85.36,59500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1986,"change":2040,"percent_change":1659,"volume":2041,"transactions":9,"vwap":1986},"2025-11-13",85.74,85.96,83.040001,-1.4,77200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1536,"percent_change":617,"volume":2048,"transactions":9,"vwap":2047},"2025-11-12",86.059998,87.21,85.3,85.49,60000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":106,"percent_change":1909,"volume":2055,"transactions":9,"vwap":2054},"2025-11-11",85.51,85.85,84.75,85.6,38800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1367,"volume":2063,"transactions":9,"vwap":2061},"2025-11-10",85.66,85.98,84.35,85.07,-0.18,63000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":752,"percent_change":575,"volume":2070,"transactions":9,"vwap":2069},"2025-11-07",84.13,85.35,82.79,85.25,40400,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-06",86.28,83.95,84.099998,-2.24,-2.59,38700,{"date":2080,"open":2081,"high":1981,"low":2082,"close":2083,"change":1919,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-05",85.019997,85.010002,86.34,1.34,48800,{"date":2087,"open":2088,"high":2089,"low":2082,"close":2090,"change":2091,"percent_change":2092,"volume":2034,"transactions":9,"vwap":2090},"2025-11-04",87.010002,87.35,85.2,-2.52,-2.87,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-03",85.63,88.48,85.31,87.72,1.44,1.67,76700,{"date":2103,"open":2095,"high":2104,"low":2105,"close":2073,"change":2106,"percent_change":471,"volume":2107,"transactions":9,"vwap":2073},"2025-10-31",88.51,85.5,0.23,59100,{"date":2109,"open":2110,"high":2111,"low":2032,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-30",90.040001,91.24,86.050003,-4.81,-5.29,88200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-29",94.64,96.88,89.63,90.86,-6.52,-6.7,102800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":914,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-28",95.78,97.8,94.8,97.38,1.59,39000,{"date":2134,"open":2135,"high":2135,"low":2127,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-27",97.43,95.86,-1.45,-1.49,30200,{"date":2141,"open":1906,"high":2142,"low":1906,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-24",97.67,97.31,3.22,3.42,36600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1424,"percent_change":2003,"volume":2153,"transactions":9,"vwap":2152},"2025-10-23",94.19,95.38,93.88,94.089996,26000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":818,"percent_change":985,"volume":2078,"transactions":9,"vwap":2159},"2025-10-22",94.99,95.98,94.6,94.92,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":116,"percent_change":2062,"volume":2166,"transactions":9,"vwap":2165},"2025-10-21",93.67,94.71,93.57,93.99,56800,{"date":2168,"open":2169,"high":2150,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-20",91.5,91.17,94.16,3.62,4,66600,{"date":2176,"open":2177,"high":2169,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-17",90.76,90.38,90.54,0.73,0.81,52600,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":774,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-10-16",93.099998,88.91,89.81,-4.09,105100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-15",96.47,97.16,93.33,93.64,-2.35,-2.45,54600,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2145,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-14",90.78,96.35,95.99,3.69,90500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1919,"percent_change":1327,"volume":2212,"transactions":9,"vwap":2211},"2025-10-13",93.25,93.76,91.99,92.57,74500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-10",94.31,95.96,91.41,91.43,-2.99,-3.17,76100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1802,"percent_change":2228,"volume":1828,"transactions":9,"vwap":2227},"2025-10-09",95.050003,95.58,94.15,94.42,-1.14,{"date":2230,"open":2203,"high":2231,"low":2232,"close":2233,"change":51,"percent_change":100,"volume":2234,"transactions":9,"vwap":2233},"2025-10-08",97.040001,95.040001,95.51,65700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":854,"volume":1589,"transactions":9,"vwap":2240},"2025-10-07",97.28,98.14,94.98,95.029999,-2.14,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-06",95.6,97.97,95.42,97.17,2.52,2.66,84900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":407,"percent_change":1876,"volume":2212,"transactions":9,"vwap":2256},"2025-10-03",93.5,96.5,93.45,94.65,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-02",97.75,93.79,-4.71,-4.78,97400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1051,"percent_change":1051,"volume":2270,"transactions":9,"vwap":2269},"2025-10-01",99.41,100.14,97.029999,98.5,96900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":1875,"change":2275,"percent_change":2137,"volume":2276,"transactions":9,"vwap":1875},"2025-09-30",101.25,99.5,-1.47,103200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1705,"transactions":9,"vwap":2282},"2025-09-29",103.69,104.099998,101.39,101.63,-1.02,-0.99,{"date":2286,"open":2287,"high":1845,"low":2288,"close":2289,"change":227,"percent_change":25,"volume":2290,"transactions":9,"vwap":2289},"2025-09-26",103.28,102.45,102.65,90400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1644,"transactions":9,"vwap":2296},"2025-09-25",107.2,107.49,102.75,103.18,-4.45,-4.13,{"date":2300,"open":2301,"high":1854,"low":2302,"close":2303,"change":521,"percent_change":227,"volume":2304,"transactions":9,"vwap":2303},"2025-09-24",109.050003,107.51,107.63,108900,{"date":2306,"open":2307,"high":2308,"low":1756,"close":1404,"change":809,"percent_change":292,"volume":2309,"transactions":9,"vwap":1404},"2025-09-23",109.22,111.22,83300,{"date":2311,"open":1440,"high":2312,"low":1768,"close":2313,"change":808,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-22",110.099998,108.72,-0.63,121200,{"date":2317,"open":2318,"high":2318,"low":2319,"close":1854,"change":2320,"percent_change":249,"volume":2321,"transactions":9,"vwap":1854},"2025-09-19",112.75,109.3,-3.45,301500,{"date":2323,"open":2324,"high":2325,"low":2324,"close":1687,"change":975,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1687},"2025-09-18",109.56,113.010002,3.53,65900,{"date":2329,"open":1375,"high":1754,"low":2330,"close":2331,"change":259,"percent_change":1597,"volume":2332,"transactions":9,"vwap":2331},"2025-09-17",108.62,109.010002,80700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":439,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-16",109.68,110.5,107.94,108.65,-1.36,105900,{"date":2342,"open":1446,"high":1388,"low":2343,"close":2344,"change":586,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-15",108.67,110.15,-0.23,63300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":809,"volume":2354,"transactions":9,"vwap":2352},"2025-09-12",110.86,111.27,109,110.4,-0.58,71800,{"date":2356,"open":1451,"high":2357,"low":2358,"close":2359,"change":43,"percent_change":106,"volume":2360,"transactions":9,"vwap":2359},"2025-09-11",111.48,110.059998,110.98,63800,{"date":2362,"open":2363,"high":2364,"low":1387,"close":2352,"change":325,"percent_change":26,"volume":2365,"transactions":9,"vwap":2352},"2025-09-10",110.48,111.5,80400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":597,"percent_change":162,"volume":2372,"transactions":9,"vwap":2371},"2025-09-09",110.69,111.17,108.6,110.85,116600,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-08",109.019997,110.66,110.24,1.22,1.12,43000,{"date":2382,"open":2383,"high":2384,"low":1756,"close":2375,"change":2385,"percent_change":1133,"volume":2386,"transactions":9,"vwap":2375},"2025-09-05",110.36,112,-1.44,63200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2378,"volume":2394,"transactions":9,"vwap":2392},"2025-09-04",109.88,110.51,109.26,110.46,1.33,36100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":1494,"change":1367,"percent_change":1368,"volume":2400,"transactions":9,"vwap":1494},"2025-09-03",108.84,110.97,107.98,44900,{"date":2402,"open":2403,"high":1510,"low":1777,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-02",109.24,109.34,-1.22,-1.1,46500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1635,"percent_change":617,"volume":2414,"transactions":9,"vwap":2413},"2025-08-29",110.74,111.28,109.86,110.56,69400,{"date":2416,"open":1451,"high":2364,"low":1534,"close":2417,"change":2418,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-28",110.7,0.03,88800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":259,"percent_change":1597,"volume":2426,"transactions":9,"vwap":2425},"2025-08-27",109.84,111.099998,109.47,110.67,67100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":817,"percent_change":722,"volume":2433,"transactions":9,"vwap":2432},"2025-08-26",108.76,110.81,107.7,110.31,83200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1366,"change":596,"percent_change":269,"volume":2439,"transactions":9,"vwap":1366},"2025-08-25",107.58,110.010002,107.54,86400,{"date":2441,"open":2442,"high":1837,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-22",103.099998,108.28,6.12,5.99,87000,{"date":2448,"open":2449,"high":1853,"low":2450,"close":2451,"change":111,"percent_change":111,"volume":2452,"transactions":9,"vwap":2451},"2025-08-21",101.75,100.82,102.16,46000,{"date":2454,"open":1784,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-20",103.2,101.17,101.92,-0.16,46600,{"date":2461,"open":2462,"high":2296,"low":2463,"close":2464,"change":618,"percent_change":618,"volume":2465,"transactions":9,"vwap":2464},"2025-08-19",102.28,100.4,102.080002,73300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1504,"percent_change":1504,"volume":2472,"transactions":9,"vwap":2471},"2025-08-18",100.22,102.53,100.15,102.18,72100,{"date":2474,"open":2475,"high":2475,"low":1891,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-15",103.75,100.11,-3.34,-3.23,186700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":26,"volume":2487,"transactions":9,"vwap":2485},"2025-08-14",102.43,104.16,101.38,103.45,-0.43,83800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":313,"volume":1795,"transactions":9,"vwap":2491},"2025-08-13",103.58,103.88,100.96,1.53,{"date":2495,"open":2269,"high":2469,"low":2269,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-12",102.35,4.65,4.76,110000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":596,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-11",97.39,98.55,96.81,97.7,0.85,91300,{"date":2509,"open":2510,"high":1890,"low":2152,"close":2119,"change":2511,"percent_change":1666,"volume":2512,"transactions":9,"vwap":2119},"2025-08-08",95.17,2.69,61300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2149,"change":1935,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2149},"2025-08-07",94.2,95.27,92.51,0.44,70600,{"date":2521,"open":2522,"high":2523,"low":1948,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-06",95.54,95.82,93.78,-1.91,-2,60100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2100,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-05",94.17,96.11,92.72,95.69,1.78,125600,{"date":2537,"open":2538,"high":1890,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-04",93.080002,91.15,94.019997,1.02,1.1,93700,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-01",97.34,92.33,93,-6.17,-6.22,210100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":639,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-31",100.81,102,98.42,99.17,-1.69,106700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-30",104.86,105.37,100.31,100.87,-3.2,-3.07,179900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-29",101.5,105.5,98.72,104.07,6.41,6.56,133800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2534,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-28",95.93,98.76,95.35,97.66,1.86,102900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":521,"percent_change":324,"volume":2592,"transactions":9,"vwap":2591},"2025-07-25",96.32,96.77,95.26,95.88,158500,{"date":2594,"open":2595,"high":2596,"low":2225,"close":2597,"change":58,"percent_change":100,"volume":2598,"transactions":9,"vwap":2597},"2025-07-24",95.59,97.27,96.45,73500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2216,"change":106,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2216},"2025-07-23",96.27,96.39,94.59,0.56,57000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":141,"percent_change":51,"volume":819,"transactions":9,"vwap":2611},"2025-07-22",94.66,97.72,94.62,95.43,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1020,"volume":2619,"transactions":9,"vwap":2617},"2025-07-21",95.61,96.98,94.78,94.97,-0.34,49100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2314,"percent_change":226,"volume":2221,"transactions":9,"vwap":2625},"2025-07-18",96.67,97.44,94.33,95.31,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":141,"percent_change":51,"volume":2632,"transactions":9,"vwap":2631},"2025-07-17",96.099998,97.47,95.34,95.94,55500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1248,"volume":2640,"transactions":9,"vwap":2638},"2025-07-16",96.019997,96.83,93.9,95.48,0.25,143600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-15",98.28,98.7,95.010002,95.23,-3.57,-3.61,122800,{"date":2651,"open":2652,"high":1882,"low":2617,"close":1882,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1882},"2025-07-14",95.39,3.16,3.3,163900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-11",96.53,96.7,95.5,95.64,-1.12,-1.16,161500,{"date":2666,"open":2667,"high":2668,"low":2645,"close":2669,"change":1407,"percent_change":541,"volume":2670,"transactions":9,"vwap":2669},"2025-07-10",95.21,97.26,96.76,128700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":877,"volume":2678,"transactions":9,"vwap":2676},"2025-07-09",96.010002,96.2,94.13,95.79,0.2,60900,{"date":2680,"open":2156,"high":2681,"low":2682,"close":2595,"change":671,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2595},"2025-07-08",96.57,94.61,1.35,98200,{"date":2686,"open":2687,"high":2597,"low":2226,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-07",96,94.32,-1.61,-1.68,152300,{"date":2693,"open":2694,"high":2695,"low":2682,"close":2580,"change":2696,"percent_change":680,"volume":2697,"transactions":9,"vwap":2580},"2025-07-03",94.95,96.65,1.62,35000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2215,"change":2584,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2215},"2025-07-02",93.98,94.41,91.85,2.01,85900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-01",88.5,93.28,88.45,92.45,3.46,3.89,126100,{"date":2715,"open":2716,"high":1965,"low":2717,"close":2718,"change":1968,"percent_change":1227,"volume":2719,"transactions":9,"vwap":2718},"2025-06-30",88.84,87.51,88.99,141200,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2418,"percent_change":2418,"volume":2726,"transactions":9,"vwap":2725},"2025-06-27",88.64,89.07,87.46,88.3,250700,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1058,"percent_change":2204,"volume":2733,"transactions":9,"vwap":2732},"2025-06-26",85.76,88.47,85.27,88.27,95000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":500,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-25",85.94,86.7,84.47,85.13,-1.13,94400,{"date":2743,"open":2737,"high":2744,"low":2729,"close":2745,"change":1281,"percent_change":1275,"volume":2746,"transactions":9,"vwap":2745},"2025-06-24",87.95,86.099998,125100,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2750,"change":1674,"percent_change":2751,"volume":1282,"transactions":9,"vwap":2750},"2025-06-23",82.52,86.38,4.68,{"date":2753,"open":2749,"high":2754,"low":2755,"close":2749,"change":2518,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2749},"2025-06-20",82.84,81.13,0.54,168900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":597,"percent_change":542,"volume":2764,"transactions":9,"vwap":2763},"2025-06-18",81.050003,83.19,80.45,82.080002,104200,{"date":2766,"open":2008,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-17",83.050003,81.36,81.47,-1.38,-1.67,128400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1281,"percent_change":2618,"volume":2779,"transactions":9,"vwap":2778},"2025-06-16",84.17,84.8,82.62,82.85,132200,{"date":2781,"open":2782,"high":2782,"low":2778,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-13",84.31,83.13,-2.18,-2.56,70200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2097,"change":1536,"percent_change":617,"volume":2792,"transactions":9,"vwap":2097},"2025-06-12",84.77,85.88,84.33,66200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1281,"percent_change":585,"volume":2799,"transactions":9,"vwap":2798},"2025-06-11",85.95,86.81,84.96,85.42,45000,{"date":2801,"open":2802,"high":2795,"low":2803,"close":2804,"change":121,"percent_change":365,"volume":2805,"transactions":9,"vwap":2804},"2025-06-10",84.53,84.27,85.7,62600,{"date":2807,"open":2761,"high":2789,"low":2761,"close":2808,"change":2809,"percent_change":2131,"volume":2810,"transactions":9,"vwap":2808},"2025-06-09",84.5,1.32,93100,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":885,"percent_change":1058,"volume":2472,"transactions":9,"vwap":2815},"2025-06-06",81.49,83.5,83.18,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":17,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-05",81.040001,81.2,79.79,80.65,0.05,75700,{"date":2825,"open":2826,"high":2827,"low":181,"close":2828,"change":1043,"percent_change":2228,"volume":2829,"transactions":9,"vwap":2828},"2025-06-04",81.25,81.88,80.61,62400,{"date":2831,"open":2832,"high":2777,"low":2833,"close":2834,"change":1116,"percent_change":1115,"volume":2835,"transactions":9,"vwap":2834},"2025-06-03",81.76,81.39,81.54,52200,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2197,"volume":2842,"transactions":9,"vwap":2840},"2025-06-02",84,81.69,81.78,-2.05,33000,{"date":2844,"open":2845,"high":2846,"low":2031,"close":2847,"change":2010,"percent_change":1019,"volume":2848,"transactions":9,"vwap":2847},"2025-05-30",83.7,84.11,83.83,44700,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2852,"change":1909,"percent_change":92,"volume":2853,"transactions":9,"vwap":2852},"2025-05-29",83.2,84.2,30300,{"date":2855,"open":2729,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2182,"transactions":9,"vwap":2858},"2025-05-28",86.79,83.38,83.58,-2.12,-2.47,{"date":2862,"open":2017,"high":2863,"low":2864,"close":2804,"change":1213,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2804},"2025-05-27",86.22,82.51,4.64,51100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2406,"percent_change":1722,"volume":2873,"transactions":9,"vwap":2872},"2025-05-23",82.23,82.78,81.63,81.9,39600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2017,"change":869,"percent_change":292,"volume":2879,"transactions":9,"vwap":2017},"2025-05-22",83.3,83.99,82.63,43300,{"date":2881,"open":2882,"high":2037,"low":2883,"close":2884,"change":2885,"percent_change":1415,"volume":2886,"transactions":9,"vwap":2884},"2025-05-21",84.57,83.26,83.4,-1.85,28500,{"date":2888,"open":2889,"high":2890,"low":2889,"close":2069,"change":1115,"percent_change":2618,"volume":2891,"transactions":9,"vwap":2069},"2025-05-20",84.81,85.84,29000,{"date":2893,"open":2061,"high":2894,"low":2039,"close":2895,"change":2896,"percent_change":1269,"volume":2897,"transactions":9,"vwap":2895},"2025-05-19",85.57,85.54,0.13,42000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":387,"percent_change":1794,"volume":2904,"transactions":9,"vwap":2903},"2025-05-16",85.83,86.36,84.62,85.41,36200,{"date":2906,"open":2907,"high":2908,"low":2736,"close":2909,"change":1839,"percent_change":85,"volume":2910,"transactions":9,"vwap":2909},"2025-05-15",86.12,87.32,86.33,28400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2032,"change":1803,"percent_change":440,"volume":2916,"transactions":9,"vwap":2032},"2025-05-14",86.57,87.76,86.029999,25000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1359,"percent_change":355,"volume":2923,"transactions":9,"vwap":2922},"2025-05-13",87.57,88.85,86.87,87.080002,24400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2089,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2089},"2025-05-12",87.43,90.55,86.89,2.75,3.25,38000,{"date":2933,"open":2934,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2619,"transactions":9,"vwap":2936},"2025-05-09",88.050003,84.010002,84.6,-0.55,-0.65,{"date":2940,"open":2941,"high":2942,"low":2851,"close":2943,"change":376,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-08",83.61,86.019997,85.15,2.7,51800,{"date":2947,"open":2948,"high":2949,"low":2777,"close":2950,"change":1091,"percent_change":553,"volume":2951,"transactions":9,"vwap":2950},"2025-05-07",84.29,85.18,82.91,28000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":608,"percent_change":85,"volume":2958,"transactions":9,"vwap":2957},"2025-05-06",82.87,84.88,81.95,83.47,43900,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2761,"change":2963,"percent_change":325,"volume":2964,"transactions":9,"vwap":2761},"2025-05-05",82.55,86,-0.38,35900,{"date":2966,"open":2967,"high":2097,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-02",82.92,82.4,83.57,1.54,1.88,38100,{"date":2974,"open":2975,"high":2814,"low":181,"close":2976,"change":336,"percent_change":2977,"volume":2678,"transactions":9,"vwap":2976},"2025-05-01",82.53,82.029999,-0.95,{"date":2979,"open":2980,"high":2096,"low":2961,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-04-30",87.040001,82.82,-7.18,-7.98,49600,{"date":2986,"open":2987,"high":2987,"low":2988,"close":2989,"change":743,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-04-29",92.36,89.24,90,-2.61,56900,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2099,"volume":2999,"transactions":9,"vwap":2997},"2025-04-28",91.45,92.77,90.94,92.41,1.31,34700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":302,"volume":3007,"transactions":9,"vwap":3005},"2025-04-25",91.34,91.92,89.83,91.099998,-0.86,24100,{"date":185,"open":3009,"high":3010,"low":3011,"close":3010,"change":3012,"percent_change":825,"volume":3013,"transactions":9,"vwap":3010},89.56,91.96,88.52,2.4,34500]