[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CROX":3,"homepage-market-summary":30,"stock-historical-CROX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CROX","2026-10-02",{"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},"Crocs, Inc.","Nasdaq",null,"RUBBER & PLASTICS FOOTWEAR","Crocs Inc is engaged in the design, development, marketing, distribution, and sale of casual lifestyle footwear accessories for men, women, and children. The reportable operating segments of the company are the Crocs Brand and the HEYDUDE Brand. The company derives maximum revenue from the Crocs brand segment.","8,010","Broomfield, CO",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},118.09,120.33,117.665,119.24,-1.15,-0.96,998728.808568,25070,118.5965,141.28,73.21,1300400.15813484,65.9,5194,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1474388,538151639.53371,26.18,"2025-04-22",[181,182,191,201,211,222,233,244,255,266,276,286,296,307,316,327,338,349,360,369,380,390,401,412,423,433,444,455,465,476,487,497,508,519,530,541,552,561,572,583,594,605,616,626,637,647,658,669,680,690,701,710,721,732,742,750,758,767,775,783,792,801,810,817,824,832,841,849,857,866,875,883,891,900,908,917,925,934,943,951,960,968,977,985,994,1003,1009,1015,1022,1030,1039,1048,1056,1065,1073,1082,1091,1099,1107,1116,1123,1132,1141,1148,1156,1165,1173,1182,1189,1197,1205,1213,1221,1230,1239,1248,1256,1264,1272,1278,1286,1294,1302,1310,1318,1326,1335,1344,1352,1361,1369,1378,1387,1394,1401,1410,1417,1426,1434,1442,1450,1457,1465,1474,1482,1491,1500,1508,1517,1525,1534,1542,1550,1559,1565,1573,1579,1587,1595,1603,1610,1618,1627,1636,1645,1651,1659,1665,1673,1680,1688,1696,1704,1712,1720,1726,1733,1741,1748,1755,1761,1768,1776,1783,1791,1798,1806,1814,1822,1829,1836,1843,1851,1857,1866,1874,1883,1890,1899,1907,1915,1922,1930,1938,1943,1951,1960,1964,1973,1979,1988,1995,2001,2010,2017,2024,2031,2040,2048,2054,2062,2070,2077,2084,2092,2100,2106,2114,2122,2129,2137,2144,2151,2160,2165,2173,2181,2186,2193,2202,2208,2213,2220,2226,2233,2241,2250,2257,2266,2273,2280,2286,2292,2298,2306,2312,2321,2328,2335,2341,2349,2358,2365,2373,2378,2386,2392,2397,2402,2410,2416,2425,2434,2440,2448,2453,2459,2464,2470,2476,2484,2491,2498,2503,2509,2516,2522,2527,2534,2541,2549,2556,2565,2573,2582,2589,2597,2604,2610,2618,2625,2633,2641,2649,2657,2665,2674,2681,2687,2694,2700,2708,2713,2720,2727,2734,2741,2748,2753,2761,2768,2775,2783,2791,2798,2805,2812,2820,2829,2836,2843,2850,2857,2864,2871,2879,2885,2891,2898,2905,2913,2920,2928,2936,2943,2950,2958,2964,2969,2975,2981,2990,2997,3004,3011,3017,3025,3033,3042,3049,3057,3064,3072,3079,3087],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",116.82,121.1,1.93,1.65,1037428.26576,21029,119.7136,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",123.52,117.02,117.31,-5.32,-4.34,1036889.198029,24648,118.0507,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",123.29,120.51,122.63,0.27,0.22,764992.021427,18712,121.8082,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",124.07,124.36,121.59,122.36,-3.78,-3,1081027.342189,22777,122.9441,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",123.98,126.925,122.035,126.14,2.7,2.19,911757.198138,18075,125.739,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",123.18,125.96,122.075,123.44,-1.18,-0.95,1005625.075878,17144,123.8432,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",123.92,126.32,122.66,124.62,0.04,0.03,1382367.181235,24624,124.6907,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",127.02,127.75,122.43,124.58,0.89,0.72,1041280.411979,23264,124.5843,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":60,"volume":273,"transactions":274,"vwap":275},"2026-09-21",122.24,124.55,121.08,123.69,1.45,1199144.568001,25890,123.4462,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",123,123.78,119.75,-0.76,-0.62,2332726.107066,29544,121.8181,{"date":287,"open":288,"high":289,"low":290,"close":278,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",118.69,125.57,117.95,7.6,6.59,1978927.703885,38305,123.2999,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",111.75,116.93,111.69,115.4,3.92,3.52,1256052.463719,28967,114.9186,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":112,"percent_change":112,"volume":313,"transactions":314,"vwap":315},"2026-09-15",114.04,114.53,110.83,111.48,1397437.57134,26602,111.8811,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",111.8,112.55,110.36,111.49,-0.99,-0.88,767689.80829,21453,111.4267,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",110.84,113.06,110.095,112.48,3.65,3.35,824357.738795,20943,112.1066,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",110.28,110.78,108.54,108.83,-2.26,-2.03,1044083.534514,24175,109.3074,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",114.18,114.38,110.8,111.09,-3.26,-2.85,1215919.381016,27275,111.7469,{"date":361,"open":194,"high":362,"low":309,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",117.3,114.35,-3.18,-2.71,887944.263029,21897,114.6804,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",115.65,117.7,115.385,117.53,1.52,1.31,826672.947834,19810,116.9231,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":207,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",116.18,117.455,114.51,116.01,0.19,719397.5667,20140,116.2012,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",115.48,118.32,115.04,115.79,0.51,0.44,784318.808762,21454,116.6741,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",117.98,119.47,115.025,115.28,-5.1,-4.24,1105584.683873,26531,115.9868,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",120.4,120.815,117.785,120.38,-1.85,-1.51,1074585.557307,23821,119.6581,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":397,"volume":430,"transactions":431,"vwap":432},"2026-08-28",122.98,124.2799,121.88,122.23,0.54,845215.457767,18700,122.9505,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",123.15,123.5,119.985,121.69,-1.95,-1.58,836116.487473,19645,121.4697,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",122.64,124.5783,121.15,123.64,0.75,0.61,868762.000908,20977,123.5167,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",125.65,120.22,122.89,-2.95,-2.34,995212.914278,26272,122.3672,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",123.39,125.92,122.8,125.84,3.73,3.05,1057980.234989,21790,124.7762,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",123.28,124.49,121.99,122.11,-0.98,-0.8,773534.458743,19309,122.7987,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",124.175,121.72,123.09,-2.64,-2.1,1018168.988259,22926,123.1343,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",128.86,130.19,124.78,125.73,-2.93,-2.28,1102118.995697,26239,126.1166,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",130.59,132.48,128.52,128.66,-1.31,-1.01,707594.085269,17934,130.2468,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",131.08,131.24,128.06,129.97,-1.75,-1.33,1064712.655211,22878,129.2826,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",131.63,133.6247,130.24,131.72,-0.84,-0.63,756128.275274,18203,131.8398,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",131.4,132.8,130.99,132.56,1.95,1.49,725153.149241,18969,131.9015,{"date":553,"open":545,"high":554,"low":555,"close":556,"change":557,"percent_change":536,"volume":558,"transactions":559,"vwap":560},"2026-08-12",132.99,128.88,130.61,-1.1,675748.90279,20038,130.2409,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",135.85,137.46,131.48,131.71,-6.48,-4.69,991376.080912,22427,132.8264,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",139.61,140.1,135.15,138.19,1.57,1.15,1084890.388675,22196,138.0152,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",134.2,139.11,133.0163,136.62,2.44,1.82,779543.119852,20367,137.6012,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",136.77,138.6199,133.775,134.18,-3.14,-2.29,706978.696352,19784,135.1063,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",139.86,140.78,135.325,137.32,-3.87,-2.74,1054556.280842,23926,137.4244,{"date":617,"open":618,"high":25,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",133.87,132.755,141.19,6.3,4.67,1053726.1372,25982,140.1434,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",132.41,136.39,131.11,134.89,6.88,5.37,1052880.206205,26151,134.6406,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":303,"volume":644,"transactions":645,"vwap":646},"2026-07-31",122.13,129.09,120,128.01,4.35,1672643.51292,34341,126.4006,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",124.8,127.015,113,123.66,-9.86,-7.38,2950156.808062,52844,120.5383,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",133.45,135.88,132,133.52,-2.42,-1.78,1126437.492216,23313,133.7549,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",135.17,137.97,134.21,135.94,1.4,1.04,913859.417581,19515,135.8403,{"date":681,"open":682,"high":683,"low":554,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",135.33,135.8,134.54,-0.18,-0.13,1204345.580118,22814,134.1464,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",132.21,137.68,131.69,134.72,2.25,1.7,794721.163018,19154,135.0097,{"date":702,"open":703,"high":704,"low":565,"close":705,"change":706,"percent_change":612,"volume":707,"transactions":708,"vwap":709},"2026-07-23",135.37,136,132.47,-3.73,629341.723838,18411,132.6931,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",135.785,136.84,134.3,136.2,0.92,0.68,504777.669164,15477,135.9642,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",134.86,136.17,133.71,135.28,-0.11,-0.08,580933.829617,15889,134.9398,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",138.58,133.0701,135.39,-1.74,-1.27,844186.613905,20197,135.1552,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":665,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",136.63,140.42,136.60001,137.13,-1.28,652200,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",133.95,139.12,138.91,5.54,4.15,1143300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",131.32001,135.49001,131.17999,133.37,2.2,1.68,1190000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":429,"volume":774,"transactions":9,"vwap":772},"2026-07-14",131.14999,131.89999,127.17,131.17,0.71,798200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":525,"volume":782,"transactions":9,"vwap":780},"2026-07-13",133.60001,134.77,130.2,130.46001,-2.32,774600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",127.98,133.63,127.15,132.78,5.65,4.44,1503400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",121.93,127.97,121.66,127.13,4.69,3.83,1014600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",122.45,122.96,119.74,122.44,-2.11,-1.69,1084800,{"date":811,"open":812,"high":813,"low":814,"close":269,"change":815,"percent_change":482,"volume":816,"transactions":9,"vwap":269},"2026-07-07",126.84,128.64,124.39,-1.23,981300,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":127,"volume":823,"transactions":9,"vwap":821},"2026-07-06",126.92,121.77,125.78,0.5,869200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":261,"volume":831,"transactions":9,"vwap":829},"2026-07-02",124.26,126.96,121.46,125.28,1.11,921100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",121.58,124.98,120.099998,124.17,3.53,2.93,1337100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":568,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-30",123.11,124.13,120.17,120.64,-3.74,811900,{"date":850,"open":819,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",127.62,125.050003,125.33,-2.43,-1.9,1004600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",121.28,127.99,121,127.76,8.88,7.47,1906200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",121.4,122.5,117.49,118.88,-2.52,-2.08,1009300,{"date":876,"open":877,"high":878,"low":879,"close":868,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":868},"2026-06-24",120.13,122.54,118.28,0.26,0.21,1472600,{"date":884,"open":846,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",121.76,118.019997,121.14,-2.66,-2.15,1533900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",124.93,127.82,123.48,123.8,-1.25,-1,1150300,{"date":901,"open":902,"high":903,"low":904,"close":852,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":852},"2026-06-18",126.5,127.89,123.94,0.52,0.42,1433400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",127.22,129.78999,124.28,124.53,-2.55,-2.01,889600,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",126.35,129.7,127.080002,0.81,0.64,945400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",127.87,129.28,125.26,126.27,1.56,1.25,1270100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",126,126.39,123.77,124.71,-1.16,-0.92,843900,{"date":944,"open":945,"high":936,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",122.07,120.68,125.87,3.93,3.22,867300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",125.54,126.18,121.79,121.94,-5.83,-4.56,1604500,{"date":961,"open":478,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",129.45,122.78,127.77,7.12,5.9,1808200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",122.17,124.82,120.43,120.65,1.3,1.09,1493400,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",120.86,116.55,119.35,-2.17,-1.79,1102200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",118.91,122.34,117.52,121.52,3.04,2.57,1320900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",116.4,119.71,115.7,118.48,1.62,1.39,1214800,{"date":1004,"open":886,"high":1005,"low":1006,"close":1007,"change":664,"percent_change":345,"volume":1008,"transactions":9,"vwap":1007},"2026-06-02",119.52,116.52,116.86,800400,{"date":1010,"open":1011,"high":979,"low":1012,"close":1013,"change":451,"percent_change":396,"volume":1014,"transactions":9,"vwap":1013},"2026-06-01",118.67,114.58,119.28,1342200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1011,"change":1020,"percent_change":250,"volume":1021,"transactions":9,"vwap":1011},"2026-05-29",118.12,120.3,117.27,0.05,1153200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":386,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",118.17,121.26,117.13,118.62,0.23,1227700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",118,120.2,116.67,118.39,2.36,2.03,1916600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",111.54,117.15,110.92,116.029999,5.59,5.06,1905500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1001,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",109,110.65,108.18,110.44,1.51,1150800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",102.84,109.14,101.41,108.93,6.02,5.85,1535700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":799,"volume":1072,"transactions":9,"vwap":1070},"2026-05-20",98.29,103.2,96.12,102.91,3.8,1370600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",96.61,99.53,95.75,99.11,2.11,2.18,1245400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",95.86,98.66,95.28,97,2.06,2.17,1061400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":504,"volume":1098,"transactions":9,"vwap":1096},"2026-05-15",97.19,98.46,94.8,94.94,-2.22,1031800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1028,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",97.5,98.38,96.26,97.16,0.24,922100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",98.75,99.23,96.76,96.93,-2.39,-2.41,1284700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":557,"percent_change":557,"volume":1122,"transactions":9,"vwap":1121},"2026-05-12",100,100.19,98.55,99.32,1149300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",103.74,104.23,100.019997,100.42,-3.21,-3.1,1040800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-08",104.080002,104.53,101.92,103.63,-0.45,-0.43,819500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1134,"change":1146,"percent_change":440,"volume":1147,"transactions":9,"vwap":1134},"2026-05-07",106.76,107.58,102.85,-1.67,929000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",105.19,108.12,105.75,2.81,2.73,1121800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",102.019997,103.97,100.78,102.94,1.46,1.44,1010900,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",103.5,100.47,101.48,-2.4,-2.31,1115200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",101.95,104.24,101.080002,103.88,1.9,1.86,1352600,{"date":1183,"open":1184,"high":1167,"low":1185,"close":1186,"change":1187,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-30",96.42,96.24,101.98,1.84,1761700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":781,"volume":1196,"transactions":9,"vwap":1194},"2026-04-29",102.5,104.44,100.040001,100.14,-2.38,1524100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":536,"volume":1204,"transactions":9,"vwap":1202},"2026-04-28",103.83,104.7,101.18,102.52,-0.87,1134100,{"date":1206,"open":1207,"high":1125,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",102.39,101.78,103.39,1.07,1.05,1274100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":855,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",104.54,105,101.65,102.32,-1.82,718000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",104.96,105.48,102.15,104.22,-1.07,-1.02,979800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",108.31,108.66,104.56,105.29,-2.06,-1.92,905500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",111.86,113.16,106.95,107.35,-3.84,-3.45,1350100,{"date":1249,"open":1250,"high":1251,"low":1216,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-20",105.050003,111.44,111.19,5.32,5.03,1391000,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",103.66,106.71,105.87,3.62,3.54,1221100,{"date":1265,"open":1266,"high":1126,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-16",103.34,101.96,102.25,-0.27,-0.26,1101500,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1202,"change":1276,"percent_change":974,"volume":1277,"transactions":9,"vwap":1202},"2026-04-15",100.95,103.17,1.32,1101600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-14",104.21,104.68,100.49,101.2,0.98,1351700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-13",99.15,101.94,97.25,100.22,0.46,1876900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":889,"volume":1301,"transactions":9,"vwap":1299},"2026-04-10",101.6,103.78,99.71,99.76,-2.19,1497500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1175,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1175},"2026-04-09",97.080002,102.86,96.83,4.87,5.02,2306800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1304,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1304},"2026-04-08",94.91,97.88,93.35,6.61,7.31,1859300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1162,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-07",89.07,92,88.85,90.47,1.64,1495600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-06",84.36,89.059998,83.92,89.010002,5.35,6.39,1544200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",82.24,84.57,81.13,83.66,0.1,0.12,969400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":429,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-04-01",83,85.4,81.95,83.56,0.65,1054800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",80.77,84.17,80.38,83.019997,3.02,3.77,1079100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1292,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-30",80.13,81.9,79.48,80,0.58,1127500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",79.83,81.59,78.97,79.54,-0.4,-0.5,1157900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",79.4,82.9,78.93,79.94,-0.15,-0.19,1114000,{"date":1388,"open":1389,"high":1348,"low":1390,"close":1391,"change":1341,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-25",80.73,79.24,80.089996,0.13,742600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":147,"volume":1400,"transactions":9,"vwap":1398},"2026-03-24",78.7,80.65,79.99,0.3,936000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-23",77.76,80.15,77.7,79.69,3.91,5.16,1258100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":419,"percent_change":439,"volume":1416,"transactions":9,"vwap":1415},"2026-03-20",76.72,77.040001,75.13,75.78,1407600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-19",77.52,78.2,75.88,77.29,-0.54,-0.69,1443500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":915,"volume":1433,"transactions":9,"vwap":1431},"2026-03-18",79.089996,80.33,77.44,77.83,-1.6,1161200,{"date":1435,"open":1366,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-17",81.029999,79.21,79.43,0.45,0.57,1027200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1276,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",78.59,79.68,77.82,78.98,1.03,1484700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":807,"volume":1263,"transactions":9,"vwap":1455},"2026-03-13",80.21,81.040001,77.64,77.95,-1.68,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":21,"volume":1464,"transactions":9,"vwap":1462},"2026-03-12",80.58,81.31,79.52,79.63,-0.77,1125400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-11",83.23,83.78,80.12,80.4,-2.51,-3.03,1134600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",86.75,86.82,82.91,-4.25,-4.88,1203600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-09",85,87.59,83.64,87.16,1.16,1.35,1574100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",83.050003,86.17,82.36,86,2.71,3.25,1567500,{"date":1501,"open":1502,"high":1340,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",83.07,81.19,83.29,-0.28,-0.34,1460000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-04",85.22,85.75,82.61,83.57,-1.81,-2.12,1230600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":808,"volume":1524,"transactions":9,"vwap":1522},"2026-03-03",84.19,86.68,83.089996,85.38,-1.47,1181900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",88,88.97,86.47,86.85,-3.86,-4.26,1517600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":889,"volume":1541,"transactions":9,"vwap":1539},"2026-02-27",91.5,92.95,89.79,90.71,-1.99,1502600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":738,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-26",94.35,96,92.51,92.7,-1.35,1334300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-25",96.17,96.69,92.39,93.97,-2.72,-2.81,1275800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1553,"change":250,"percent_change":250,"volume":1564,"transactions":9,"vwap":1553},"2026-02-24",96.59,97.32,95.2,1436100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",99.75,101.099998,96.3,96.65,-3.39,1921500,{"date":1574,"open":1545,"high":1575,"low":1545,"close":1193,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1193},"2026-02-20",101.059998,3.56,3.69,1422400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":737,"volume":1586,"transactions":9,"vwap":1584},"2026-02-19",98.13,98.52,95.46,96.48,-1.71,1070400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",98.88,99.17,95,98.19,-1.73,1296000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":991,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-17",96.89,100.46,93.7,99.92,3.14,2002300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":440,"percent_change":1432,"volume":1609,"transactions":9,"vwap":1608},"2026-02-13",99.87,100.059998,93.040001,96.88,2170800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1094,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1094},"2026-02-12",96.5,101.59,94.71,15.73,19.01,4693300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-11",83.99,85.98,82.65,82.73,-0.75,-0.9,2093100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-10",84.059998,85.34,83.26,83.48,-0.61,-0.73,1325200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-09",85.45,86.11,83.73,84.089996,-1.72,-2,1355900,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1276,"percent_change":931,"volume":1650,"transactions":9,"vwap":1649},"2026-02-06",83.89,86.56,85.81,738200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":344,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-05",86.059998,86.59,83.52,84.49,-2.61,1170300,{"date":1660,"open":1530,"high":1661,"low":1662,"close":1476,"change":1663,"percent_change":822,"volume":1664,"transactions":9,"vwap":1476},"2026-02-04",88.45,84.95,0.43,1328000,{"date":1666,"open":1667,"high":1668,"low":1522,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",86.86,88.5,86.32,-0.56,-0.64,1251900,{"date":1674,"open":1620,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":838,"volume":1679,"transactions":9,"vwap":1677},"2026-02-02",87.58,83.059998,86.88,2.96,1263800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1330,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1330},"2026-01-30",83.33,85.49,83.25,1.41,1.71,1296600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1139,"volume":1695,"transactions":9,"vwap":1693},"2026-01-29",82.64,83.83,82.089996,82.51,-0.36,1037900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":748,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-28",83.9,84.58,82.26,82.87,-1.52,933700,{"date":1705,"open":1486,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-27",85.17,83.34,84.15,0.17,0.2,717600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":418,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-26",85.19,85.39,83.11,83.98,-2.16,827400,{"date":1721,"open":1669,"high":1530,"low":1722,"close":1723,"change":1724,"percent_change":1670,"volume":1725,"transactions":9,"vwap":1723},"2026-01-23",85.26,85.83,-0.48,638300,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":676,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-22",83.42,87,86.31,1.22,1379500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":333,"volume":1740,"transactions":9,"vwap":1738},"2026-01-21",82.62,85.71,82.45,85.27,3,900100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":483,"percent_change":21,"volume":1747,"transactions":9,"vwap":1746},"2026-01-20",82.059998,83.4,81,82.27,854600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1502,"change":107,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1502},"2026-01-16",83.010002,83.82,81.71,0.07,738000,{"date":1756,"open":1757,"high":1758,"low":1512,"close":1750,"change":1759,"percent_change":537,"volume":1760,"transactions":9,"vwap":1750},"2026-01-15",83.43,84.59,-0.53,746500,{"date":1762,"open":1484,"high":1763,"low":1701,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-14",87.010002,83.54,-1.83,-2.14,1095800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1642,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-13",86.87,87.48,84.74,85.37,-1.97,793400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":89,"percent_change":60,"volume":1782,"transactions":9,"vwap":1781},"2026-01-12",85.52,88.040001,84.24,87.089996,806200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1376,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-09",87.29,88.25,83.95,86.07,-0.58,1023200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1210,"percent_change":932,"volume":1797,"transactions":9,"vwap":1796},"2026-01-08",85.23,87.27,84.93,86.57,1203900,{"date":1799,"open":1800,"high":1485,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-07",86.78,84.28,85.5,-3.58,-4.02,1470800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":303,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-06",85.87,89.57,84.33,89.080002,4.11,1653500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1432,"volume":1821,"transactions":9,"vwap":1819},"2026-01-05",86.95,88.95,85.13,85.56,-1.39,1265600,{"date":1823,"open":1496,"high":1824,"low":1825,"close":1816,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1816},"2026-01-02",87.4,85.7,1.43,1.67,760400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1778,"change":940,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1778},"2025-12-31",86.4,86.44,84.85,-1.34,723400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1520,"change":159,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1520},"2025-12-30",85.94,86.94,85.11,0.86,1444200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1838},"2025-12-29",91.040001,91.77,84.78,-5.69,-6.21,2058000,{"date":1852,"open":1853,"high":1321,"low":1854,"close":1855,"change":89,"percent_change":117,"volume":1856,"transactions":9,"vwap":1855},"2025-12-26",90.54,90.3,91.63,905600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-24",89.98,91.14,89.19,90.61,0.63,0.7,533600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1859,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1859},"2025-12-23",88.99,90.25,88.36,1.08,1.21,835900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-22",89.64,89.89,87.12,88.9,-0.41,-0.46,1090400,{"date":1884,"open":1885,"high":1876,"low":1886,"close":1887,"change":1384,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-19",88.3,87.099998,89.31,-0.17,3130000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-18",89.39,90.94,89.089996,89.46,-0.29,-0.32,1658300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":855,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-17",91.29,91.44,89.4,89.75,-2.07,1265000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":975,"volume":1914,"transactions":9,"vwap":1912},"2025-12-16",90.66,92.12,89.24,91.65,0.99,1338300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1909,"change":450,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1909},"2025-12-15",89.7,91.35,88.39,0.83,1209800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1863,"volume":1929,"transactions":9,"vwap":1927},"2025-12-12",89.84,91.47,89.53,89.91,0.56,1511700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":229,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-11",87.25,90.040001,87.07,89.35,2.51,1398500,{"date":1939,"open":1802,"high":1940,"low":1941,"close":1487,"change":1163,"percent_change":765,"volume":1942,"transactions":9,"vwap":1487},"2025-12-10",87.67,84.21,1411500,{"date":1944,"open":1945,"high":1946,"low":1778,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-09",85.9,87.44,85.72,-0.49,-0.57,1178200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-08",89.099998,89.33,84.55,86.21,-3.49,-3.89,1639400,{"date":1961,"open":1779,"high":1962,"low":1779,"close":1917,"change":1162,"percent_change":187,"volume":1963,"transactions":9,"vwap":1917},"2025-12-05",90.82,1370000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-04",89.54,89.86,87.99,88.24,-1.11,-1.24,1192600,{"date":1974,"open":1802,"high":1975,"low":1347,"close":1935,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1935},"2025-12-03",90.7,4.1,4.81,1835500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-02",86.83,86.9,85.010002,85.25,-1.38,-1.59,1040600,{"date":1989,"open":1990,"high":1763,"low":1991,"close":1992,"change":187,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-01",84.98,83.91,86.63,1.94,1334600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1990,"change":1724,"percent_change":1670,"volume":2000,"transactions":9,"vwap":1990},"2025-11-28",85.63,86.14,84.79,759600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-26",82.63,85.77,82.23,85.46,2.39,2.88,921900,{"date":2011,"open":2012,"high":2013,"low":1354,"close":1502,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1502},"2025-11-25",81.010002,84.010002,2.74,3.41,1334900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1429,"change":1970,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1429},"2025-11-24",80.64,81.47,78.68,-1.36,1987600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":839,"percent_change":471,"volume":2030,"transactions":9,"vwap":2029},"2025-11-21",78.67,81.76,78.54,81.44,1378600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-20",79.23,80.87,78.26,78.51,-0.66,-0.83,1310400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1088,"volume":2047,"transactions":9,"vwap":2045},"2025-11-19",77.57,79.5,76.3,79.17,1.6,1352100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2042,"change":906,"percent_change":429,"volume":2053,"transactions":9,"vwap":2042},"2025-11-18",76.34,77.99,75.96,1410800,{"date":2055,"open":2056,"high":2057,"low":26,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-17",73.59,78.43,77.15,3.76,5.12,2656400,{"date":2063,"open":2064,"high":2065,"low":26,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-14",73.42,74.71,73.39,-0.79,-1.06,1698400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1269,"percent_change":1694,"volume":2076,"transactions":9,"vwap":2075},"2025-11-13",74.99,75.94,74.029999,74.18,1757000,{"date":2078,"open":2079,"high":1412,"low":2080,"close":2081,"change":2082,"percent_change":1634,"volume":2083,"transactions":9,"vwap":2081},"2025-11-12",75.9,74.25,74.45,-0.55,1696200,{"date":2085,"open":2086,"high":1412,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-11",74.49,74.24,75,0.91,1.23,2562900,{"date":2093,"open":1382,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-10",80.11,73.52,74.089996,-4.76,-6.04,3254700,{"date":2101,"open":1405,"high":2102,"low":2103,"close":2104,"change":906,"percent_change":429,"volume":2105,"transactions":9,"vwap":2104},"2025-11-07",79.29,77.38,78.85,1460300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2057,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2057},"2025-11-06",79.35,80.66,77.51,-1.8,-2.24,1639800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1993,"volume":2121,"transactions":9,"vwap":2119},"2025-11-05",78.65,81.67,77.67,80.23,1.53,1858900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1396,"change":2127,"percent_change":1472,"volume":2128,"transactions":9,"vwap":1396},"2025-11-04",80.37,80.71,78.47,-2.46,1636300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1759,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-03",81.69,82.68,79.73,81.16,-0.65,1826200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2131,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2131},"2025-10-31",82.77,78.63,-0.85,-1.03,2460500,{"date":2145,"open":2146,"high":1331,"low":2147,"close":2148,"change":889,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-30",89,81.5,82.54,-2.54,4628600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-29",86.74,88.4,84.14,84.69,-2.05,-2.36,2478100,{"date":2161,"open":1654,"high":2162,"low":2163,"close":2153,"change":2082,"percent_change":537,"volume":2164,"transactions":9,"vwap":2153},"2025-10-28",87.35,85.55,1829100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1785,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1785},"2025-10-27",84.16,87.93,84.050003,4.47,5.4,2335500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":612,"volume":2180,"transactions":9,"vwap":2178},"2025-10-24",84,84.31,82.57,82.82,-2.33,1249800,{"date":2182,"open":1629,"high":1984,"low":1631,"close":2183,"change":765,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-23",85.15,2.01,1002700,{"date":2187,"open":2188,"high":1330,"low":2189,"close":2190,"change":1670,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-22",83.32,82.58,83.47,-0.67,1072200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-21",82.92,84.99,82.49,84.029999,1.69,2.05,1175200,{"date":2203,"open":2204,"high":1698,"low":2205,"close":2206,"change":2037,"percent_change":483,"volume":2207,"transactions":9,"vwap":2206},"2025-10-20",83.13,82.28,82.34,1058200,{"date":2209,"open":2210,"high":1682,"low":2211,"close":1346,"change":1384,"percent_change":685,"volume":2212,"transactions":9,"vwap":1346},"2025-10-17",82.39,82.019997,1717500,{"date":2214,"open":1737,"high":2215,"low":2216,"close":2217,"change":1399,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-16",83.21,81.17,83.15,0.36,2183000,{"date":2221,"open":2222,"high":1833,"low":1700,"close":2223,"change":2224,"percent_change":1548,"volume":2225,"transactions":9,"vwap":2223},"2025-10-15",83.72,82.85,-1.13,1681600,{"date":2227,"open":1404,"high":2228,"low":2229,"close":1717,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1717},"2025-10-14",84.39,79.8,2.49,3.06,1695200,{"date":2234,"open":1420,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-13",82.050003,78.099998,81.49,4.79,6.25,1736100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-10",80.92,80.95,76.61,76.7,-3.69,-4.59,1869800,{"date":2251,"open":1453,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":323,"volume":2256,"transactions":9,"vwap":2254},"2025-10-09",81.33,79.72,80.39,-0.71,1597600,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-08",79.050003,81.27,78.75,81.099998,2.28,2.89,1889200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1219,"percent_change":344,"volume":2272,"transactions":9,"vwap":2271},"2025-10-07",79.86,80.75,78.5,78.82,1800100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2019,"change":1479,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2019},"2025-10-06",84.65,85.28,80.26,-5.01,2176200,{"date":2281,"open":2282,"high":2283,"low":1833,"close":2284,"change":514,"percent_change":1702,"volume":2285,"transactions":9,"vwap":2284},"2025-10-03",86.64,86.73,84.89,1780400,{"date":2287,"open":2288,"high":1886,"low":1801,"close":2289,"change":2290,"percent_change":1685,"volume":2291,"transactions":9,"vwap":2289},"2025-10-02",84.71,86.2,1.2,1598500,{"date":2293,"open":2175,"high":2294,"low":2295,"close":1484,"change":272,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1484},"2025-10-01",85.43,82.080002,1.74,1567300,{"date":2299,"open":1513,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-30",84.27,82.11,83.55,-0.21,-0.25,1933300,{"date":2307,"open":2308,"high":2198,"low":1462,"close":2309,"change":1037,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-29",82.5,83.76,2.48,2854800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-26",76.84,81.98,76.54,81.73,5.08,6.63,4909700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":536,"percent_change":73,"volume":2327,"transactions":9,"vwap":2326},"2025-09-25",77.21,77.25,75.28,76.65,1664100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2037,"percent_change":536,"volume":2334,"transactions":9,"vwap":2333},"2025-09-24",78.73,79.9,77.39,77.49,1655800,{"date":2336,"open":2337,"high":2094,"low":2338,"close":2339,"change":102,"percent_change":376,"volume":2340,"transactions":9,"vwap":2339},"2025-09-23",77.59,77.48,78.15,2179000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":364,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-22",78.46,78.99,76.62,77.14,-3.96,2903300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-19",80.84,81.79,80.080002,80.32,-0.04,-0.05,2572400,{"date":2359,"open":2360,"high":2361,"low":1371,"close":2362,"change":685,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-18",81.62,82,80.36,-0.22,2138800,{"date":2366,"open":2367,"high":2368,"low":1390,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-17",79.66,82.37,80.54,1.55,1.96,2652100,{"date":2374,"open":2118,"high":2375,"low":2376,"close":2344,"change":1685,"percent_change":590,"volume":2377,"transactions":9,"vwap":2344},"2025-09-16",79.28,76.38,2645400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":386,"volume":2385,"transactions":9,"vwap":2383},"2025-09-15",77.47,77.92,75.74,77.58,0.15,2359500,{"date":2387,"open":2019,"high":1397,"low":2323,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-12",77.43,-3.52,-4.35,2715300,{"date":2393,"open":2394,"high":2395,"low":2094,"close":2244,"change":2363,"percent_change":1269,"volume":2396,"transactions":9,"vwap":2244},"2025-09-11",81.18,81.68,1872600,{"date":2398,"open":2195,"high":2399,"low":1429,"close":2216,"change":807,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2216},"2025-09-10",83.12,-2.53,1728600,{"date":2403,"open":2404,"high":1878,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-09",86.69,82.43,83.28,-3.91,-4.48,2005200,{"date":2411,"open":2412,"high":2413,"low":1983,"close":2414,"change":159,"percent_change":1841,"volume":2415,"transactions":9,"vwap":2414},"2025-09-08",86.66,87.31,87.19,1210200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-05",88.61,90.059998,86.080002,86.45,-2.57,-2.89,1253400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-04",86.77,89.11,86.58,89.019997,2.24,2.58,1713900,{"date":2435,"open":2436,"high":1855,"low":1722,"close":1800,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1800},"2025-09-03",90,-3.59,-3.97,2564700,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-02",85.91,91.050003,90.37,3.17,3.64,2107400,{"date":2449,"open":1808,"high":2450,"low":1808,"close":2451,"change":2089,"percent_change":1211,"volume":2452,"transactions":9,"vwap":2451},"2025-08-29",89.92,87.2,2077400,{"date":2454,"open":2455,"high":1729,"low":1630,"close":2456,"change":1506,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-28",86.28,86.29,-0.39,1582500,{"date":2460,"open":2461,"high":1878,"low":2461,"close":1992,"change":1488,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1992},"2025-08-27",85.36,1.36,1079800,{"date":2465,"open":2412,"high":2283,"low":2466,"close":2467,"change":2468,"percent_change":240,"volume":2469,"transactions":9,"vwap":2467},"2025-08-26",84.91,85.47,-0.82,1116900,{"date":2471,"open":2472,"high":2429,"low":2473,"close":2456,"change":1269,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2456},"2025-08-25",86.33,85.12,-0.31,1262500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1648,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1648},"2025-08-22",84.12,86.76,83.69,2.75,3.28,2115000,{"date":2485,"open":2486,"high":1717,"low":1737,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-21",83.39,83.81,0.09,0.11,1224200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2222,"change":2496,"percent_change":397,"volume":2497,"transactions":9,"vwap":2222},"2025-08-20",83.099998,83.93,81.91,0.37,1425100,{"date":2499,"open":2188,"high":1983,"low":2308,"close":2500,"change":2501,"percent_change":1440,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",83.35,0.47,1824700,{"date":2504,"open":2505,"high":1802,"low":2506,"close":2507,"change":1219,"percent_change":889,"volume":2508,"transactions":9,"vwap":2507},"2025-08-18",84.34,82.78,82.88,2525600,{"date":2510,"open":2167,"high":2511,"low":1655,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-15",85.59,84.7,0.67,0.8,2296300,{"date":2517,"open":2518,"high":1641,"low":2519,"close":2198,"change":1863,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2198},"2025-08-14",81.81,81.050003,0.76,3087000,{"date":2523,"open":1444,"high":1764,"low":1420,"close":1744,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1744},"2025-08-13",5.5,7.06,3783600,{"date":2528,"open":2314,"high":2529,"low":2530,"close":2531,"change":82,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-12",78.49,75.67,77.9,1.75,2697300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1276,"percent_change":2532,"volume":2540,"transactions":9,"vwap":2539},"2025-08-11",75.44,78.37,75.33,76.56,3077400,{"date":2542,"open":2543,"high":2381,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-08",74.9,73.76,75.24,0.85,1.14,6469800,{"date":2550,"open":2147,"high":2131,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-07",74.13,74.39,-30.74,-29.24,17038700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-06",102.88,105.3,102.51,105.13,3.13,3.07,2374900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1324,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-05",100.61,102.58,99.84,102,1.63,1061200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-04",98.099998,100.97,97.81,100.36,3.23,3.33,1570400,{"date":2583,"open":2584,"high":2585,"low":1545,"close":2586,"change":2587,"percent_change":1657,"volume":2588,"transactions":9,"vwap":2586},"2025-08-01",97.91,98.57,97.13,-2.6,1805900,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-31",102.050003,99.4,99.73,-2.5,-2.45,1682100,{"date":2598,"open":2599,"high":2600,"low":1208,"close":2601,"change":1905,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-30",104.3,104.49,102.23,-1.98,1429500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2599,"change":1834,"percent_change":738,"volume":2609,"transactions":9,"vwap":2599},"2025-07-29",105.010002,106.11,104.07,1167800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1970,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-28",108.25,109.52,104.97,105.64,-1.04,1137300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2142,"percent_change":21,"volume":2624,"transactions":9,"vwap":2623},"2025-07-25",109.83,109.97,106.53,106.75,1171500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":515,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-24",107.96,109.8,107.55,107.78,-0.93,1019600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2310,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-23",107.87,109.56,106.93,108.79,2.33,1266300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2432,"volume":2648,"transactions":9,"vwap":2646},"2025-07-22",103.64,107.040001,103.56,106.31,2.67,940100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2643,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2643},"2025-07-21",104.9,107.089996,103.59,-1.54,-1.46,948100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2022,"volume":2664,"transactions":9,"vwap":2662},"2025-07-18",107,107.14,104.71,105.18,-1.45,874900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-17",103.38,106.78,103.3,106.63,3.43,3.32,1073200,{"date":2675,"open":2676,"high":1167,"low":2677,"close":1068,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1068},"2025-07-16",100.67,100.2,3.48,3.49,1123800,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":601,"percent_change":2112,"volume":2686,"transactions":9,"vwap":2685},"2025-07-15",103.25,99.7,99.72,1182400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":737,"percent_change":1456,"volume":2693,"transactions":9,"vwap":2692},"2025-07-14",103.080002,103.19,100.88,102.010002,862900,{"date":2695,"open":2696,"high":1224,"low":2697,"close":2698,"change":493,"percent_change":2602,"volume":2699,"transactions":9,"vwap":2698},"2025-07-11",105.12,103.11,103.75,748900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":1211,"volume":2707,"transactions":9,"vwap":2705},"2025-07-10",105.11,107.9,104.87,105.85,1.1,876200,{"date":2709,"open":2710,"high":2652,"low":2599,"close":2711,"change":665,"percent_change":1146,"volume":2712,"transactions":9,"vwap":2711},"2025-07-09",106.32,104.75,969700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2622,"change":2718,"percent_change":1709,"volume":2719,"transactions":9,"vwap":2622},"2025-07-08",106.83,107.3,103.9,0.18,1476000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":322,"percent_change":941,"volume":2726,"transactions":9,"vwap":2725},"2025-07-07",107.099998,107.95,105.38,106.35,1121600,{"date":2728,"open":2623,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1928,"volume":2733,"transactions":9,"vwap":2731},"2025-07-03",108.42,106.33,107.34,0.6,560200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2457,"percent_change":1694,"volume":2740,"transactions":9,"vwap":2739},"2025-07-02",104.51,110.18,102.099998,106.74,1945000,{"date":2742,"open":2743,"high":1233,"low":2744,"close":2745,"change":1063,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-01",101.31,101.050003,107.13,5.78,1785100,{"date":2749,"open":2698,"high":2750,"low":2567,"close":2751,"change":737,"percent_change":808,"volume":2752,"transactions":9,"vwap":2751},"2025-06-30",104.019997,101.28,1401900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-27",101.87,103.12,101.58,103.019997,2.97,1580700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1685,"percent_change":1826,"volume":2767,"transactions":9,"vwap":2766},"2025-06-26",98.97,100.23,98.35,100.050003,862100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1724,"percent_change":1724,"volume":2774,"transactions":9,"vwap":2773},"2025-06-25",99.13,99.26,97.62,98.64,783900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2532,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-24",98.6,99.46,97.33,99.12,1.8,989500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":20,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-23",98,98.12,94.45,97.37,-1.17,1611100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":1582,"change":2796,"percent_change":2796,"volume":2797,"transactions":9,"vwap":1582},"2025-06-20",100.24,100.66,98.36,-1.61,1491100,{"date":2799,"open":2800,"high":2801,"low":2684,"close":2802,"change":1203,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-18",100.63,101.44,100.13,-0.86,1141600,{"date":2806,"open":2807,"high":2758,"low":2808,"close":2809,"change":1971,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-17",101.62,100.51,101,-1.21,1196100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1307,"volume":2819,"transactions":9,"vwap":2817},"2025-06-16",100.28,102.74,99.9,102.24,4.75,1647100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-13",101.7,102.42,96.75,97.49,-6.17,-5.95,1738300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":1258,"change":537,"percent_change":2834,"volume":2835,"transactions":9,"vwap":1258},"2025-06-12",103.13,103.89,101.29,-0.6,1262400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2803,"percent_change":2468,"volume":2842,"transactions":9,"vwap":2841},"2025-06-11",106.12,107.080002,103.8,104.29,1049000,{"date":2844,"open":2845,"high":2710,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-10",102.77,105.15,2.91,2.85,1335700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2817,"change":132,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2817},"2025-06-09",102.6,103.71,101.79,0.77,1348500,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2862,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-06",99.91,101.53,101.46,1.29,1091900,{"date":2865,"open":1121,"high":2866,"low":2867,"close":2868,"change":1488,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-05",101.54,98.59,100.17,1.17,1738700,{"date":2872,"open":2755,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-04",102.27,98.99,99.010002,-3.16,-3.09,1632400,{"date":2880,"open":2881,"high":2882,"low":2684,"close":2883,"change":450,"percent_change":159,"volume":2884,"transactions":9,"vwap":2883},"2025-06-03",100.76,102.79,102.17,980900,{"date":2886,"open":2887,"high":2888,"low":1605,"close":2889,"change":1789,"percent_change":1949,"volume":2890,"transactions":9,"vwap":2889},"2025-06-02",100.89,102.61,101.42,1709900,{"date":2892,"open":2893,"high":1161,"low":2894,"close":2570,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2570},"2025-05-30",102.64,100.79,-1.91,-1.84,1506100,{"date":2899,"open":2900,"high":2900,"low":1125,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-29",108.72,103.91,-2.97,-2.78,1488100,{"date":2906,"open":2621,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-28",110.38,106.57,106.88,-3.07,-2.79,908200,{"date":2914,"open":2621,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2120,"volume":2919,"transactions":9,"vwap":2917},"2025-05-27",110.9,107.93,109.95,1.66,1318700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2877,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-23",107.36,109.5,106.36,108.29,-2.77,1608300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":748,"volume":2935,"transactions":9,"vwap":2933},"2025-05-22",112.7,112.87,110.82,111.38,-1.44,1248600,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":2941,"percent_change":728,"volume":2942,"transactions":9,"vwap":2940},"2025-05-21",111.12,114.98,112.82,-0.09,1531300,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1219,"percent_change":1986,"volume":2949,"transactions":9,"vwap":2948},"2025-05-20",114.48,114.99,112.62,112.91,1636500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":1170,"volume":2957,"transactions":9,"vwap":2955},"2025-05-19",114.63,116.11,114.24,114.73,-2.82,1591600,{"date":2959,"open":1019,"high":879,"low":2960,"close":2961,"change":2962,"percent_change":1105,"volume":2963,"transactions":9,"vwap":2961},"2025-05-16",116.59,117.55,0.28,925300,{"date":2965,"open":2966,"high":987,"low":2967,"close":1019,"change":322,"percent_change":536,"volume":2968,"transactions":9,"vwap":1019},"2025-05-15",118.2,116.92,1247800,{"date":2970,"open":641,"high":2971,"low":403,"close":2972,"change":1643,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-14",120.69,118.26,-1.66,1879600,{"date":2976,"open":641,"high":2977,"low":2978,"close":2979,"change":1685,"percent_change":60,"volume":2980,"transactions":9,"vwap":2979},"2025-05-13",121.21,118.43,120.26,1855500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-12",119.59,122.84,115.34,118.85,9.08,8.27,3032200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":323,"percent_change":483,"volume":2996,"transactions":9,"vwap":2995},"2025-05-09",109.47,112.21,109.099998,109.77,2145900,{"date":2998,"open":2716,"high":2999,"low":3000,"close":1051,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":1051},"2025-05-08",112.69,102.31,9.89,9.82,4195000,{"date":3005,"open":3006,"high":2743,"low":3007,"close":2881,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2881},"2025-05-07",99.52,98.87,1.98,2,2465500,{"date":3012,"open":2684,"high":3013,"low":3014,"close":3015,"change":915,"percent_change":1540,"volume":3016,"transactions":9,"vwap":3015},"2025-05-06",101.17,98.14,98.78,1563500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2894,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":2894},"2025-05-05",101.040001,102.95,99.77,3.3,3.38,2236900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2825,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":2825},"2025-05-02",96.43,97.69,95.22,2.77,2.92,1200100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-01",96.51,96.62,94.24,94.72,-1.7,-1.76,934300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":1184,"change":142,"percent_change":3047,"volume":3048,"transactions":9,"vwap":1184},"2025-04-30",93.8,96.68,92.89,0.33,1643000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":686,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-04-29",95.35,96.56,93.99,96.099998,-0.14,1341600,{"date":3058,"open":3059,"high":2786,"low":3060,"close":3061,"change":2663,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-04-28",97.98,94.78,96.23,-1.48,1480500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":2068,"volume":3071,"transactions":9,"vwap":3069},"2025-04-25",97.65,98.3,95.5,97.68,-1.05,1302500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":839,"percent_change":2231,"volume":3078,"transactions":9,"vwap":3077},"2025-04-24",96.91,99.86,96.07,98.73,1359100,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1036,"volume":3086,"transactions":9,"vwap":3084},"2025-04-23",96.85,99.5,95.43,95.8,2.21,1897300,{"date":179,"open":3088,"high":3089,"low":3088,"close":3090,"change":81,"percent_change":2015,"volume":3091,"transactions":9,"vwap":3090},90.5,95.6,93.59,1471700]