[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECK":3,"homepage-market-summary":31,"stock-historical-DECK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DECK","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},"Deckers Outdoor Corp","NYSE",null,"RUBBER & PLASTICS FOOTWEAR","Founded in 1973, California-based Deckers designs and sells casual and performance footwear, apparel, and accessories. In fiscal 2026, Ugg and Hoka accounted for 50% and 47% of total sales, respectively. The firm also markets a niche sandal brand Teva. Deckers produces most of its sales through wholesale partnerships but also operates e-commerce in more than 50 countries and has more than 200 company-operated stores, about half of which are outlets. The firm generated 58% of its fiscal 2026 sales in the United States.","6,000","Goleta, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},79.12,79.5,79.9,78.295,79.57,-0.45,-0.57,2679253.77278,38780,79.057,122.29,77.2,2827940.034591256,4.3,8296,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},133.42999,2973992,1085507208.647814,-25.65,"2025-04-22",[183,184,194,204,215,225,234,245,255,266,277,288,299,309,320,330,340,350,359,370,380,390,401,411,421,431,441,451,462,472,482,493,502,512,523,533,542,553,564,573,584,595,605,615,626,636,647,658,668,679,690,701,712,722,733,742,751,759,768,777,785,794,803,811,820,827,834,843,851,860,869,876,885,894,903,912,920,929,937,946,955,963,972,981,989,998,1006,1013,1021,1030,1037,1044,1053,1062,1071,1080,1088,1097,1105,1114,1123,1131,1138,1144,1151,1157,1165,1174,1181,1190,1198,1206,1213,1220,1229,1237,1244,1251,1258,1264,1272,1280,1288,1297,1305,1313,1321,1329,1335,1344,1351,1359,1365,1373,1381,1389,1398,1405,1413,1421,1429,1436,1445,1450,1456,1463,1470,1478,1487,1494,1503,1512,1519,1528,1537,1545,1553,1561,1568,1577,1586,1593,1602,1609,1616,1623,1629,1635,1643,1649,1658,1664,1671,1678,1685,1691,1699,1706,1714,1722,1727,1735,1741,1748,1754,1760,1769,1776,1783,1792,1798,1806,1813,1820,1826,1833,1841,1847,1853,1861,1869,1877,1884,1889,1895,1901,1907,1915,1924,1931,1939,1948,1957,1965,1972,1979,1988,1996,2004,2013,2020,2027,2033,2042,2050,2058,2065,2072,2081,2089,2095,2102,2110,2118,2126,2135,2144,2150,2158,2164,2170,2176,2184,2192,2200,2206,2215,2222,2229,2234,2241,2250,2255,2259,2266,2273,2278,2287,2295,2303,2309,2315,2324,2331,2338,2347,2354,2363,2370,2376,2383,2389,2398,2407,2415,2422,2430,2438,2444,2452,2460,2464,2471,2477,2484,2488,2496,2505,2512,2518,2521,2529,2534,2538,2544,2549,2558,2567,2573,2580,2589,2594,2601,2607,2612,2618,2624,2631,2638,2642,2647,2653,2658,2665,2669,2675,2679,2687,2691,2697,2701,2707,2712,2718,2724,2729,2733,2738,2744,2748,2754,2759,2764,2772,2779,2785,2791,2797,2803,2808,2814,2820,2828,2837,2846,2852,2859,2866,2873,2880,2889,2897,2905,2914,2922,2928,2934,2941,2949,2955,2961,2967,2973,2980,2988],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",78.69,79.81,77.94,1.43,1.83,3006852.846217,42324,79.1961,{"date":195,"open":196,"high":197,"low":27,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",78.3,78.59,78.14,0.46,0.59,4194642.651909,51108,78.1031,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",78.46,78.7,77.42,77.68,-0.68,-0.87,3599573.839088,45933,77.8068,{"date":216,"open":217,"high":218,"low":209,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",78.21,79.115,78.36,-0.31,-0.39,3359606.236312,49748,78.422,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":113,"percent_change":113,"volume":231,"transactions":232,"vwap":233},"2026-09-25",78.89,79.65,78.25,78.67,2550920.433726,36371,78.8434,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",78.83,79.53,78.02,78.68,0.09,0.11,2122102.300379,33710,78.6026,{"date":246,"open":247,"high":248,"low":249,"close":197,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",79.26,79.95,77.97,-1.24,-1.55,3218555.359406,40482,78.7896,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",82.93,83,79.58,79.83,-0.4,-0.5,3553753.187388,48316,80.4803,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",79.38,80.77,77.93,80.23,1.8,2.3,3807703.386997,47341,79.897,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",80,80.47,78.22,78.43,-1.28,-1.61,6811504.219243,43103,78.5447,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",79.36,80.2,77.39,79.71,1.75,2.24,3906262.322418,48964,79.3102,{"date":300,"open":217,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",79.94,77.725,77.96,0.45,0.58,3045356.930906,47069,78.5915,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",80.3,80.54,77.365,77.51,-3.03,-3.76,3819394.524586,56346,78.0193,{"date":321,"open":322,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",80.21,81.16,78.8,-0.73,-0.9,4109936.382848,59799,79.8922,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",81.08,81.99,81.27,1.39,1.74,3030251.384014,41744,81.4597,{"date":341,"open":279,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",80.46,79.34,79.88,-0.35,-0.44,2810877.84882,46595,79.8202,{"date":351,"open":323,"high":352,"low":353,"close":271,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",82.49,80.11,-2.37,-2.87,4074336.537442,54685,80.8866,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",85.73,86.33,82.27,82.6,-3.21,-3.74,3137740.015325,49031,83.07,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",83.87,85.95,85.81,1.31,1.55,2693597.914843,39226,85.4535,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":160,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",84,85.03,83.25,84.5,0.88,2442396.647427,37620,84.1817,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",84.475,85.38,83.695,83.76,-0.82,-0.97,2842178.150027,47877,84.2079,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":355,"volume":408,"transactions":409,"vwap":410},"2026-09-01",86.34,86.925,83.93,84.58,-2.5,2863334.570762,49046,84.8277,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":210,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",87.61,87.96,86.48,87.08,-0.77,3119615.682874,41072,87.3192,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":189,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",87.17,88.67,86.52,87.76,1.66,2594579.039505,39273,87.6461,{"date":432,"open":433,"high":434,"low":435,"close":362,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",89.15,89.485,86.11,-3.14,-3.51,2945296.125909,53563,86.9718,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":39,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",88.79,89.78,88.38,89.47,0.82,3207041.720106,47412,89.169,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",89.51,89.715,88.2,88.74,-3.34,-3.63,3269651.567213,47830,88.8141,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":128,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",92.01,93.09,90.82,92.08,0.44,2754051.472158,38717,91.778,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",89.73,91.68,89.0561,2.82,3.17,2294233.372755,34227,91.0284,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",90,90.56,88.13,88.86,-2.71,-2.96,2412647.366186,40255,88.9029,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":273,"volume":499,"transactions":500,"vwap":501},"2026-08-19",89.98,92.2,91.57,2.06,1997087.340253,36716,91.6313,{"date":503,"open":504,"high":505,"low":506,"close":453,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",90.66,91.87,89.46,-0.6,-0.67,2150896.134779,36002,90.423,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",92,92.39,89.68,90.11,-2.98,-3.2,2716631.849265,42472,90.3494,{"date":524,"open":525,"high":526,"low":527,"close":465,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",92.5,94.325,92.301,-0.21,-0.23,1616939.75379,32993,93.3845,{"date":534,"open":525,"high":535,"low":536,"close":537,"change":538,"percent_change":273,"volume":539,"transactions":540,"vwap":541},"2026-08-13",93.69,91.66,93.3,2.1,2277105.505426,38276,92.6561,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",93.78,94.365,91.08,91.2,-2.64,-2.81,3214602.868534,47719,92.093,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",95,95.755,93.11,93.84,-3.6,-3.69,3059980.223708,44552,93.9802,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",98.18,95.03,97.44,-0.02,1868551.232215,36845,96.7419,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",96.98,98.575,96.78,97.46,-0.41,-0.42,1178774.256855,28776,97.5593,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",99.02,99.8,97.74,97.87,-1.44,-1.45,1189763.704671,23582,98.3685,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",100.52,101.6699,99.1299,99.31,-0.56,1424679.696949,28792,99.812,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",99.82,101.16,99.49,99.87,0.37,1783264.329607,29056,100.1343,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",99.43,101.15,97.89,99.5,2.62,2.7,2034301.039262,32967,99.1796,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":549,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",98.75,99.73,96.815,96.88,-2.82,2285425.497343,41601,97.8122,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",101.73,102.165,98.02,99.69,-3.85,-3.72,2081130.198483,35259,99.3896,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",102.21,104.88,101.375,103.54,-0.38,-0.37,2009860.944783,39987,103.4084,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",99.13,104.24,103.92,6.19,6.33,2994975.707438,51172,103.2326,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",98.69,100,97.7,97.73,1.69,1.76,2920083.214481,52727,98.5661,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",94.005,97.11,91.8,96.04,-0.19,-0.2,4934134.661173,74106,94.891,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",100.8,102.254,94.72,96.23,-6.24,-6.09,4211238.643245,63081,97.4017,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",103.8,104.49,101.24,102.47,-0.84,-0.81,1925757.81801,33926,102.3215,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":325,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",104.03,104.76,102.83,103.31,-0.7,2338956.887656,38560,103.536,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",105.9,106.3925,103.1,104.04,-2.45,-2.3,2182319.330319,36389,104.0888,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",107.39,110.3,105.96,106.49,-2.54,-2.33,1717600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",107.029999,109.9,106.010002,109.029999,2.5,2.35,1597200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",107.99,108.84,106.46,106.53,-0.07,1672500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",108.59,108.95,106.29,106.6,-1.2,-1.11,1902400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",108.73,110.78,107.37,107.8,1.81,1.71,2139800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":427,"volume":784,"transactions":9,"vwap":782},"2026-07-10",105.3,107.089996,104.19,105.99,1.73,1755000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",102.34,105.22,102.019997,104.26,2.04,2,1203200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",103.6,104.73,100.35,102.22,-3.86,-3.64,1530500,{"date":804,"open":724,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",107.34,105,106.080002,0.41,0.39,1581600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",104.34,106.2,102.12,105.67,0.98,0.94,2082800,{"date":821,"open":822,"high":814,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",101.86,104.69,4.36,4.35,2815400,{"date":828,"open":671,"high":638,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",99.32,100.33,1.04,1.05,2018500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",100.39,101.22,98.78,99.29,-1.99,-1.96,2435100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":436,"volume":850,"transactions":9,"vwap":848},"2026-06-29",104.99,105.39,100.68,101.28,-3.28,2450400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",102.32,104.94,102,104.56,1.97,1.92,6162900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",104.84,106.16,101.099998,102.59,-3.11,-2.94,1924400,{"date":870,"open":871,"high":744,"low":872,"close":873,"change":874,"percent_change":792,"volume":875,"transactions":9,"vwap":873},"2026-06-24",103.51,103.47,105.7,2.07,1790700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",103.59,104.92,102.92,103.63,-1.94,-1.84,2178400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",107.97,108.4,103.58,105.57,-3.54,-3.24,2258400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",108,110.59,107.4,109.11,3.39,3.21,3840800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",110.23,111.92,105.55,105.72,-4.45,-4.04,2230800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":740,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-16",112.88,114.82,110.099998,110.17,-2.07,1290600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",115,116.059998,112.25,112.5,-1.33,-1.17,2038400,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",116.5,113.68,113.83,-0.54,-0.47,1487900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",111.76,114.41,110.85,114.37,3.19,2.87,1452500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",111.91,112.68,110.050003,111.18,-1.3,-1.16,1403800,{"date":956,"open":957,"high":922,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",111.38,110.21,112.48,2.75,2.51,1834700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",107.96,111.25,107.5,109.73,1.6,1.48,1706900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",108.010002,109.78,107.21,108.13,-0.83,-0.76,1181300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":969,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",108.79,109.38,107.17,108.96,1.49,1536400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",108.56,109.93,105.13,107.36,-3.43,-3.1,2357600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",110.72,112.75,110.46,110.79,-0.03,1565000,{"date":1007,"open":1008,"high":1009,"low":950,"close":1010,"change":315,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",112.43,113.5,110.82,-2.66,1739000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":261,"volume":1020,"transactions":9,"vwap":1018},"2026-05-29",114.79,115.25,113.12,113.85,-0.46,2850500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",113.56,115.63,111.33,114.31,-0.06,-0.05,1974200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":942,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":942},"2026-05-27",112.65,115.83,2.93,2.63,2529600,{"date":1038,"open":967,"high":1039,"low":806,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",111.49,111.44,4.77,4.47,3036900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",102.050003,106.8,99.38,106.67,4.05,3.95,5163700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",98.35,102.99,97.18,102.62,4.38,4.46,4385600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",93.91,98.25,92.31,98.24,3.97,4.21,2348700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",94.4,95.72,93.059998,94.27,-0.34,-0.36,2127300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":832,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-18",93.61,96.8,93.28,94.61,1.12,2545200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",94.68,95.089996,92.98,93.56,-1.41,-1.48,1772400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":831,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",95.019997,95.75,94.089996,94.97,1.11,1892300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",94.69,95.67,93.75,93.93,-0.96,-1.01,1819000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",95.95,95.96,94.33,94.89,-1.76,-1.82,2305800,{"date":1124,"open":1125,"high":617,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",99.41,96.29,96.65,-3.77,-3.75,2071500,{"date":1132,"open":1133,"high":1058,"low":1134,"close":1135,"change":729,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-08",101.94,99.23,100.42,-2.24,1779700,{"date":1139,"open":879,"high":746,"low":1140,"close":1141,"change":765,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-07",102.2,102.72,-1.15,1791100,{"date":1145,"open":1146,"high":823,"low":1147,"close":662,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":662},"2026-05-06",102.95,101.010002,5.38,5.46,2139100,{"date":1152,"open":588,"high":620,"low":577,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",98.54,0.89,0.91,2243000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":519,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",99.65,100.49,97,97.65,-3.23,1791900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",103.12,103.76,100.38,100.88,-1.32,-1.29,1382600,{"date":1175,"open":1176,"high":1177,"low":864,"close":1140,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1140},"2026-04-30",101.17,103.73,0.86,0.85,1792100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",105.44,105.94,100.44,101.34,-4.84,-4.56,2398500,{"date":1191,"open":1192,"high":1193,"low":816,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",107.27,107.93,106.18,-0.59,-0.55,1299900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1120,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-27",108.7,109.15,106.56,106.77,-1.62,1241400,{"date":1207,"open":1208,"high":1209,"low":898,"close":1210,"change":447,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",107.7,109.34,108.53,0.76,1074600,{"date":1214,"open":1215,"high":965,"low":1216,"close":1217,"change":1218,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-23",106.99,105.5,107.71,0.02,1458100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",110.53,110.56,107.07,107.69,-2.48,-2.25,1609600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":917,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":917},"2026-04-21",110.8,112.78,109.83,-0.89,-0.8,1404200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":590,"percent_change":283,"volume":1243,"transactions":9,"vwap":1242},"2026-04-20",111.78,113.66,109.29,111.059998,1600200,{"date":1245,"open":1246,"high":1247,"low":897,"close":925,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":925},"2026-04-17",110.7,113.87,4.17,3.85,1841400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":934,"percent_change":262,"volume":1257,"transactions":9,"vwap":1256},"2026-04-16",109.45,110.91,108.24,108.33,1503200,{"date":1259,"open":991,"high":154,"low":1260,"close":1261,"change":1262,"percent_change":817,"volume":1263,"transactions":9,"vwap":1261},"2026-04-15",108.15,108.87,1.06,1391700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":220,"volume":1271,"transactions":9,"vwap":1269},"2026-04-14",108.67,110.34,107.47,107.81,-0.33,1389800,{"date":1273,"open":1274,"high":1275,"low":1049,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",107.68,108.65,108.14,0.28,0.26,1225200,{"date":1281,"open":736,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",110.99,107,107.86,-1.91,-1.74,1308000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-09",106,110.44,105.07,109.77,3.42,3.22,1529200,{"date":1298,"open":1299,"high":994,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",105.58,105.34,106.35,6.09,6.07,2076700,{"date":1306,"open":1307,"high":1308,"low":617,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-07",101.46,102.38,100.26,-1.38,-1.36,1821400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":900,"volume":1320,"transactions":9,"vwap":1318},"2026-04-06",97.95,101.77,97.54,101.64,3.33,1613000,{"date":1322,"open":1323,"high":608,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",98.89,97.6,98.31,-2.6,-2.58,1651200,{"date":1330,"open":838,"high":1331,"low":1332,"close":1333,"change":447,"percent_change":447,"volume":1334,"transactions":9,"vwap":1333},"2026-04-01",103.43,98.010002,100.91,2397800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",96.58,100.51,96.3,100.089996,5.12,5.39,2470800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1102,"change":1349,"percent_change":817,"volume":1350,"transactions":9,"vwap":1102},"2026-03-30",94.31,95.5,93.43,0.92,2041700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":148,"volume":1358,"transactions":9,"vwap":1356},"2026-03-27",93.54,94.95,92.56,94.050003,0.36,1929800,{"date":1360,"open":1361,"high":1186,"low":1362,"close":535,"change":1363,"percent_change":1363,"volume":1364,"transactions":9,"vwap":535},"2026-03-26",99.75,93.42,-6.36,3137400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1171,"volume":1372,"transactions":9,"vwap":1370},"2026-03-25",102.49,103.18,98.85,100.050003,-1.34,1959800,{"date":1374,"open":1375,"high":1376,"low":671,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",101.47,101.95,101.39,-1.06,-1.03,2062300,{"date":1382,"open":1383,"high":1384,"low":864,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",103.07,103.69,102.45,2.02,2.01,2417000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",103.88,105.19,99.56,100.43,-4.48,-4.27,3669800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":611,"percent_change":153,"volume":1404,"transactions":9,"vwap":1403},"2026-03-19",103.5,106.37,103.080002,104.91,1998800,{"date":1406,"open":1407,"high":735,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",104.050003,104.010002,104.54,-0.17,-0.16,2170400,{"date":1414,"open":1415,"high":715,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-17",102.58,102.51,104.71,3,2.95,1610700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1349,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",101.68,102.87,99.98,101.71,0.93,2118900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":240,"percent_change":240,"volume":1435,"transactions":9,"vwap":1434},"2026-03-13",101.31,103.37,100.71,100.78,1975700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",100.95,103.13,100.36,100.69,-2.03,-1.98,2167100,{"date":1446,"open":1194,"high":1447,"low":815,"close":1141,"change":739,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1141},"2026-03-11",106.65,-2.41,2081100,{"date":1451,"open":1452,"high":1453,"low":1402,"close":1454,"change":818,"percent_change":68,"volume":1455,"transactions":9,"vwap":1454},"2026-03-10",104.58,107.31,105.26,2103600,{"date":1457,"open":1458,"high":1409,"low":1459,"close":1460,"change":1461,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",102.18,99.93,104.32,0.07,2290300,{"date":1464,"open":1465,"high":1466,"low":1177,"close":1467,"change":1468,"percent_change":996,"volume":1469,"transactions":9,"vwap":1467},"2026-03-06",106.96,107.38,104.25,-3.33,2387200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":953,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",107.65,110,106.69,107.58,-1.07,2203700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",109.86,110.41,107.43,108.74,-1.12,-1.02,1682900,{"date":1488,"open":1293,"high":1489,"low":1490,"close":1480,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1480},"2026-03-03",110.62,106.78,-4.65,-4.06,2942100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-02",115.050003,116.2,112.6,114.51,-2.76,-2.35,2192900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",117.2,118.5,115.6,117.27,-2.14,-1.79,2236200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":113,"percent_change":113,"volume":1518,"transactions":9,"vwap":1517},"2026-02-26",119.86,121.26,118.86,119.41,1806200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",120.4,122.099998,118.71,119.42,-1.52,-1.26,2295000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-24",118.99,120.97,117.77,120.94,2.77,2.34,2436900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":346,"volume":1544,"transactions":9,"vwap":1542},"2026-02-23",117.89,119,114.53,118.17,-0.52,2436300,{"date":1546,"open":1547,"high":26,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",119.52,116.52,118.69,0.62,0.53,2779800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":396,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-19",118.39,119.67,117.12,118.07,-0.69,1757400,{"date":1562,"open":1563,"high":1564,"low":1507,"close":1565,"change":1566,"percent_change":375,"volume":1567,"transactions":9,"vwap":1565},"2026-02-18",116.34,119.16,118.89,1.54,1894200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",116.37,118.67,115.2,117.35,1.62,1.4,2043000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",116.019997,116.83,113.4,115.73,-0.29,-0.25,1898400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1579,"change":138,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1579},"2026-02-12",117.32,119.57,114.81,0.57,2496900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-11",115.95,116.99,114.45,115.36,-0.15,-0.13,2256100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":103,"percent_change":386,"volume":1608,"transactions":9,"vwap":1607},"2026-02-10",115.49,116.43,114.23,115.51,2069500,{"date":1610,"open":1611,"high":1612,"low":1606,"close":1613,"change":1614,"percent_change":396,"volume":1615,"transactions":9,"vwap":1613},"2026-02-09",115.78,116.42,114.5,-0.95,1898700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1249,"volume":1622,"transactions":9,"vwap":1620},"2026-02-06",111.42,115.59,115.45,4.28,2157500,{"date":1624,"open":1625,"high":1626,"low":950,"close":1627,"change":74,"percent_change":1111,"volume":1628,"transactions":9,"vwap":1627},"2026-02-05",111.77,114.07,111.17,2115600,{"date":1630,"open":1631,"high":922,"low":1632,"close":924,"change":1633,"percent_change":1111,"volume":1634,"transactions":9,"vwap":924},"2026-02-04",113.76,110.96,-1.09,4045900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":407,"volume":1642,"transactions":9,"vwap":1640},"2026-02-03",116.23,117.089996,111.67,113.34,-2.91,4649800,{"date":1644,"open":1540,"high":1540,"low":1009,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",116.25,-3.09,-2.59,4905700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-30",114.9,119.65,110.51,119.34,19.44,19.46,9768800,{"date":1659,"open":1660,"high":1309,"low":1161,"close":1661,"change":1662,"percent_change":1535,"volume":1663,"transactions":9,"vwap":1661},"2026-01-29",98.019997,99.9,2.28,5941600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":739,"percent_change":739,"volume":1670,"transactions":9,"vwap":1669},"2026-01-28",101.080002,101.59,97.12,97.62,3005700,{"date":1672,"open":855,"high":865,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-27",99,100.16,-1.14,-1.13,2447000,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-26",98.88,102.010002,101.3,1.32,3468300,{"date":1686,"open":1687,"high":1681,"low":1688,"close":1425,"change":1689,"percent_change":284,"volume":1690,"transactions":9,"vwap":1425},"2026-01-23",101.67,99.6,-1.64,2255400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":220,"volume":1698,"transactions":9,"vwap":1696},"2026-01-22",102.33,103.93,100.86,101.62,-0.32,2299400,{"date":1700,"open":1125,"high":1701,"low":1702,"close":1133,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1133},"2026-01-21",103.15,98.71,3.96,4.04,3786300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":488,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-20",99.95,101.26,97.66,97.98,-2.69,2733600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1441,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1441},"2026-01-16",102.24,102.64,99.99,-2.38,-2.31,2589100,{"date":1723,"open":1426,"high":662,"low":607,"close":1383,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1383},"2026-01-15",1.67,1.65,2738300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":220,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-14",101.5,103,99.88,101.4,-0.3,2168400,{"date":1736,"open":1737,"high":1738,"low":1135,"close":1426,"change":1739,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1426},"2026-01-13",102.36,103.52,-0.1,1896100,{"date":1742,"open":1743,"high":1730,"low":1695,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-12",102.54,101.81,-1.95,-1.88,2443600,{"date":1749,"open":1750,"high":888,"low":1751,"close":1168,"change":559,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1168},"2026-01-09",107.59,102.17,-3.35,2389300,{"date":1755,"open":1743,"high":1756,"low":1681,"close":994,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":994},"2026-01-08",109.37,4.32,4.19,3171300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-07",101,105.4,100.5,103.040001,-4.42,-4.11,3249700,{"date":1770,"open":896,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1195,"volume":1775,"transactions":9,"vwap":1773},"2026-01-06",108.93,106.34,107.46,-0.64,2535600,{"date":1777,"open":1466,"high":1778,"low":1779,"close":1780,"change":375,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-05",108.97,107.3,108.099998,1.23,3058900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-02",104.31,107.099998,104,106.79,3.12,3.01,2571100,{"date":1793,"open":1794,"high":650,"low":1795,"close":1796,"change":1311,"percent_change":1172,"volume":1797,"transactions":9,"vwap":1796},"2025-12-31",104.65,103.55,103.67,1807200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1683,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-30",104.45,105.81,104.11,105.029999,1.27,2575000,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1550,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",102.89,104.55,103.71,0.6,2349300,{"date":1814,"open":1441,"high":1815,"low":1816,"close":1815,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1815},"2025-12-26",103.089996,100.53,2.14,2.12,1781000,{"date":1821,"open":1333,"high":1822,"low":1823,"close":1438,"change":1824,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1438},"2025-12-24",102.15,100.59,0.27,916300,{"date":1827,"open":1828,"high":1829,"low":620,"close":847,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":847},"2025-12-23",101.7,101.89,-1.23,-1.21,1994500,{"date":1834,"open":671,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-22",102.27,99.57,101.91,2.44,2.45,2721300,{"date":1842,"open":1323,"high":1843,"low":1844,"close":1845,"change":74,"percent_change":1476,"volume":1846,"transactions":9,"vwap":1845},"2025-12-19",100.6,97.92,99.47,6711300,{"date":1848,"open":1849,"high":1809,"low":798,"close":1850,"change":883,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-18",102.28,100.55,-1.8,2758300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1286,"volume":1860,"transactions":9,"vwap":1858},"2025-12-17",104.099998,105.050003,102.23,102.39,-1.81,3347000,{"date":1862,"open":1787,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-16",105.84,103.7,104.2,0.21,0.2,2541100,{"date":1870,"open":1871,"high":1872,"low":1185,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-15",102.44,104.51,103.99,2.81,2.78,3498400,{"date":1878,"open":1879,"high":1815,"low":1880,"close":1881,"change":1882,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",102.41,100.92,101.18,-0.18,2482600,{"date":1885,"open":671,"high":787,"low":1159,"close":1886,"change":1887,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-11",101.36,0.65,2796100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1433,"change":1739,"percent_change":1739,"volume":1894,"transactions":9,"vwap":1433},"2025-12-10",99.74,101.65,99.12,3075500,{"date":1896,"open":1897,"high":1898,"low":1369,"close":1899,"change":261,"percent_change":261,"volume":1900,"transactions":9,"vwap":1899},"2025-12-09",100.57,101.44,100.81,2420200,{"date":1902,"open":1903,"high":705,"low":1673,"close":1904,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-08",99.39,101.21,1.51,4306200,{"date":1908,"open":1909,"high":1891,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-05",96.5,96.18,99.7,3.45,3.58,4560800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-04",95.23,96.31,94.26,96.25,1.28,1.35,3311500,{"date":1925,"open":1926,"high":1927,"low":683,"close":1102,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1102},"2025-12-03",92.35,95.98,3.2,3.49,3760500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1584,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-02",92.07,92.93,91.44,91.77,-0.27,3246200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-01",87.55,92.62,87.5,92.019997,3.99,4.53,5560300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-28",87.65,89.099998,87.12,88.029999,0.84,0.96,1892400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1387,"volume":1964,"transactions":9,"vwap":1962},"2025-11-26",85.029999,87.89,84.6,87.19,1.72,3074400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1535,"percent_change":1874,"volume":1971,"transactions":9,"vwap":1970},"2025-11-25",83.38,86.35,83.15,85.47,3582500,{"date":1973,"open":1974,"high":1975,"low":369,"close":1976,"change":1977,"percent_change":1501,"volume":1978,"transactions":9,"vwap":1976},"2025-11-24",84.75,85,83.13,-2,4384000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-21",82.010002,86.089996,81.63,85.13,3.65,4.48,4335100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":883,"volume":1995,"transactions":9,"vwap":1993},"2025-11-20",82.96,84.43,81.4,81.48,-1.53,2745300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":979,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-19",83.98,84.26,82.65,83.010002,-0.91,2228100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-18",81.83,84.49,80.93,83.77,3.05,3.78,3915500,{"date":2014,"open":2015,"high":2016,"low":271,"close":2017,"change":2018,"percent_change":739,"volume":2019,"transactions":9,"vwap":2017},"2025-11-17",82.79,82.82,80.72,-2.1,3385000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2016,"change":2025,"percent_change":1077,"volume":2026,"transactions":9,"vwap":2016},"2025-11-14",82.25,83.35,82,-0.28,2478100,{"date":2028,"open":2029,"high":2030,"low":258,"close":2031,"change":1172,"percent_change":1994,"volume":2032,"transactions":9,"vwap":2031},"2025-11-13",83.8,85.96,83.099998,3193000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-12",84.92,86.69,84.16,84.39,1.68,2.03,3948300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":944,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-11",80.7,83.44,80.41,82.71,3.59,3766200,{"date":2051,"open":2052,"high":364,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-10",82.47,79.55,79.84,-1.93,-2.36,4169400,{"date":2059,"open":2060,"high":2022,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-07",79.07,81.77,1.96,2.46,3428900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":187,"change":1977,"percent_change":2070,"volume":2071,"transactions":9,"vwap":187},"2025-11-06",81.31,81.58,79.32,-2.44,3388500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",79.48,82.68,78.91,81.81,2.27,2.85,4431000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1745,"volume":2088,"transactions":9,"vwap":2086},"2025-11-04",80.099998,80.25,79.15,79.54,-1.58,3352600,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":653,"percent_change":935,"volume":2094,"transactions":9,"vwap":2093},"2025-11-03",81.5,78.98,81.12,5290000,{"date":2096,"open":2097,"high":2098,"low":311,"close":2091,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2091},"2025-10-31",81.46,82.080002,0.61,0.75,6043200,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-30",83.58,80.64,80.89,-2.95,-3.52,6206100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1128,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-29",87.31,87.6,83.63,83.84,-4.3,6365700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":413,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":413},"2025-10-28",90.5,90.58,86.68,-2.86,-3.16,6860100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-27",88.3,90.74,88.21,90.47,3.53,4.06,9525700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-24",88.5,90.95,86.83,86.94,-15.6,-15.21,21265400,{"date":2145,"open":1709,"high":2146,"low":2147,"close":1743,"change":1725,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1743},"2025-10-23",104.080002,100.93,1.64,9160700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":918,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-22",102.8,103.56,100.21,100.89,-2.01,2702300,{"date":2159,"open":2160,"high":1855,"low":1695,"close":2161,"change":1534,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-21",101.58,102.96,2.76,2924700,{"date":2165,"open":830,"high":2166,"low":2167,"close":2168,"change":611,"percent_change":611,"volume":2169,"transactions":9,"vwap":2168},"2025-10-20",102.53,100.059998,100.19,3934800,{"date":2171,"open":2172,"high":1338,"low":2173,"close":607,"change":1211,"percent_change":2174,"volume":2175,"transactions":9,"vwap":607},"2025-10-17",97.38,97.32,0.77,3819800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":621,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-16",97.67,99.24,96.82,99.059998,2.72,3680600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2123,"volume":2191,"transactions":9,"vwap":2189},"2025-10-15",100.019997,100.63,96.17,96.44,-2.84,3420700,{"date":2193,"open":1161,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-14",99.67,96.45,99.28,0.97,0.99,2512000,{"date":2201,"open":1100,"high":2202,"low":1100,"close":1325,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1325},"2025-10-13",98.53,3.24,3.41,2780300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",98.23,98.76,94.37,95.07,-3.78,-3.82,3792000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1369,"change":2220,"percent_change":1712,"volume":2221,"transactions":9,"vwap":1369},"2025-10-09",101.63,102.099998,98.38,-2.73,2879200,{"date":2223,"open":2224,"high":1376,"low":2225,"close":2160,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2160},"2025-10-08",99.27,98.95,3.6,3.67,2524500,{"date":2230,"open":1308,"high":706,"low":2231,"close":1711,"change":1492,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1711},"2025-10-07",97.34,-3.98,3085700,{"date":2235,"open":2236,"high":2237,"low":1318,"close":2238,"change":1112,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",103.2,103.85,102.040001,-0.98,2548500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-03",104.15,104.79,102.93,103.050003,-0.75,-0.72,2405900,{"date":2251,"open":1377,"high":2252,"low":597,"close":703,"change":621,"percent_change":2253,"volume":2254,"transactions":9,"vwap":703},"2025-10-02",104.16,2.59,3455700,{"date":2256,"open":2218,"high":2257,"low":1731,"close":1881,"change":685,"percent_change":685,"volume":2258,"transactions":9,"vwap":1881},"2025-10-01",102.75,3527600,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":1285,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-30",103.35,100.46,101.37,-1.85,3635100,{"date":2267,"open":2268,"high":2269,"low":1822,"close":2270,"change":2271,"percent_change":1501,"volume":2272,"transactions":9,"vwap":2270},"2025-09-29",107.42,107.55,103.28,-2.49,3774500,{"date":2274,"open":2275,"high":764,"low":854,"close":2276,"change":1027,"percent_change":1027,"volume":2277,"transactions":9,"vwap":2276},"2025-09-26",106.22,105.77,2349400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-25",110.49,110.83,105.74,105.83,-5.4,-4.85,3089300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1235,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-24",111.5,113.91,110.55,111.23,-0.71,2042500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":776,"transactions":9,"vwap":2300},"2025-09-23",113.36,114.040001,111.97,112.029999,-1.19,-1.05,{"date":2304,"open":2305,"high":1620,"low":2306,"close":2307,"change":22,"percent_change":262,"volume":2308,"transactions":9,"vwap":2307},"2025-09-22",113.58,112.81,113.22,2415600,{"date":2310,"open":2311,"high":2311,"low":1023,"close":2312,"change":1689,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-19",116.099998,113.79,-1.42,4551000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-18",118,119.26,115.28,115.43,-3.25,-2.74,2906100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":113,"percent_change":113,"volume":2330,"transactions":9,"vwap":2329},"2025-09-17",118.63,121.19,117.68,118.68,2170000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1549,"change":2336,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1549},"2025-09-16",118.25,119.040001,115.5,0.03,2213100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-15",118.72,120.3,117.17,118.66,0.16,0.14,2640200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":1506,"change":2352,"percent_change":1551,"volume":2353,"transactions":9,"vwap":1506},"2025-09-12",118.7,119.79,116,0.63,2445500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-11",114.93,118.26,114.72,117.87,3.74,3.28,1864600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":283,"percent_change":766,"volume":2369,"transactions":9,"vwap":2368},"2025-09-10",115.13,116.15,113.53,114.13,1712100,{"date":2371,"open":931,"high":2372,"low":1015,"close":2373,"change":1120,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-09",116.96,115.41,-1.5,1889000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2342,"change":1163,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2342},"2025-09-08",119.7,119.9,116.07,-2.68,3721100,{"date":2384,"open":2385,"high":2386,"low":2341,"close":1521,"change":437,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1521},"2025-09-05",122.93,124.88,-2.83,2193600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-04",123.3,124.46,121.51,123.91,0.24,0.19,2872900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-03",123.21,125.45,122.74,123.67,0.79,0.64,3034600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2182,"volume":2414,"transactions":9,"vwap":2412},"2025-09-02",118.76,123.31,118.45,122.88,3.25,3265300,{"date":2416,"open":2417,"high":2418,"low":2333,"close":2419,"change":987,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-29",118.36,121.099998,119.63,1.26,2665100,{"date":2423,"open":2424,"high":2425,"low":1637,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-28",117.43,118.44,118.14,1.41,1.21,2354100,{"date":2431,"open":2432,"high":1505,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-27",114.089996,113.6,116.73,3.04,2.67,2715800,{"date":2439,"open":2440,"high":2358,"low":2441,"close":2442,"change":138,"percent_change":305,"volume":2443,"transactions":9,"vwap":2442},"2025-08-26",113.51,113.099998,113.69,3017000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2226,"volume":2451,"transactions":9,"vwap":2449},"2025-08-25",108.88,113.19,108.66,113.029999,3.93,3481000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1069,"volume":2459,"transactions":9,"vwap":2457},"2025-08-22",105.17,109.16,104.9,109.099998,4.41,2456800,{"date":2461,"open":1795,"high":879,"low":2462,"close":823,"change":2405,"percent_change":1550,"volume":2463,"transactions":9,"vwap":823},"2025-08-21",102.5,1419800,{"date":2465,"open":806,"high":2466,"low":2467,"close":1407,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1407},"2025-08-20",106.25,103.29,-1.47,-1.39,3137500,{"date":2472,"open":2473,"high":1215,"low":2474,"close":2475,"change":1027,"percent_change":1027,"volume":2476,"transactions":9,"vwap":2475},"2025-08-19",106.050003,105.010002,105.52,1708000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1299,"change":621,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1299},"2025-08-18",103.17,106.23,102.86,2.54,2658700,{"date":2485,"open":1408,"high":2454,"low":2486,"close":2161,"change":326,"percent_change":211,"volume":2487,"transactions":9,"vwap":2161},"2025-08-15",102.6,2657500,{"date":2489,"open":1802,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-14",104.35,102.07,103.86,-2.62,-2.46,2471900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-13",104.12,106.83,103.87,106.48,2.74,2.64,2222700,{"date":2506,"open":2507,"high":2508,"low":608,"close":2509,"change":2510,"percent_change":2413,"volume":2511,"transactions":9,"vwap":2509},"2025-08-12",102.52,103.79,103.74,3.27,2406000,{"date":2513,"open":855,"high":2514,"low":2515,"close":2516,"change":1831,"percent_change":2301,"volume":2517,"transactions":9,"vwap":2516},"2025-08-11",102.42,99.18,100.47,2485500,{"date":2519,"open":1729,"high":1751,"low":1661,"close":1423,"change":528,"percent_change":528,"volume":2520,"transactions":9,"vwap":1423},"2025-08-08",2253700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":1829,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1829},"2025-08-07",105.43,105.49,100.82,-3.83,-3.62,3316100,{"date":2530,"open":2531,"high":2532,"low":1183,"close":908,"change":685,"percent_change":1882,"volume":2533,"transactions":9,"vwap":908},"2025-08-06",105.75,108.16,1723400,{"date":2535,"open":2474,"high":1401,"low":2536,"close":2537,"change":133,"percent_change":160,"volume":2388,"transactions":9,"vwap":2537},"2025-08-05",104.7,105.91,{"date":2539,"open":2540,"high":2541,"low":2540,"close":993,"change":2542,"percent_change":1963,"volume":2543,"transactions":9,"vwap":993},"2025-08-04",103.3,105.33,1.78,2372200,{"date":2545,"open":2546,"high":1809,"low":2547,"close":2261,"change":632,"percent_change":1011,"volume":2548,"transactions":9,"vwap":2261},"2025-08-01",103.97,102.31,2980300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-31",110.31,110.47,105.68,106.17,-4.43,-4.01,3706800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-30",112.29,112.4,109.52,110.6,-1.51,-1.35,2832500,{"date":2568,"open":2569,"high":2570,"low":939,"close":2571,"change":2025,"percent_change":1584,"volume":2572,"transactions":9,"vwap":2571},"2025-07-29",112.8,115.39,112.11,3894800,{"date":2574,"open":1506,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2213,"volume":2579,"transactions":9,"vwap":2577},"2025-07-28",119.2,111.48,112.39,-4.46,6387100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-25",123.44,126.5,116.6,116.85,11.91,11.35,15343400,{"date":2590,"open":1260,"high":2591,"low":2500,"close":854,"change":2592,"percent_change":1641,"volume":2593,"transactions":9,"vwap":854},"2025-07-24",108.38,-3.15,8710900,{"date":2595,"open":2596,"high":2597,"low":1049,"close":2598,"change":2599,"percent_change":2078,"volume":2600,"transactions":9,"vwap":2598},"2025-07-23",107.91,108.85,108.089996,2.4,3429100,{"date":2602,"open":1290,"high":1283,"low":2603,"close":2604,"change":200,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-22",103.61,105.69,0.56,2677300,{"date":2608,"open":1687,"high":2282,"low":1687,"close":2609,"change":943,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-21",105.099998,3.13,4685300,{"date":2613,"open":1828,"high":2614,"low":1147,"close":1837,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1837},"2025-07-18",102.67,0.69,0.68,3412600,{"date":2619,"open":2620,"high":2621,"low":2620,"close":837,"change":2622,"percent_change":2204,"volume":2623,"transactions":9,"vwap":837},"2025-07-17",98.48,101.61,3.34,4533900,{"date":2625,"open":2626,"high":1844,"low":1090,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-16",95.66,97.88,2.56,2.69,3880300,{"date":2632,"open":2633,"high":1893,"low":2634,"close":2635,"change":2636,"percent_change":866,"volume":2637,"transactions":9,"vwap":2635},"2025-07-15",99.040001,95.22,95.32,-3.06,6722400,{"date":2639,"open":1880,"high":1904,"low":1844,"close":2219,"change":1752,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2219},"2025-07-14",-3.29,5132800,{"date":2643,"open":1785,"high":1216,"low":1892,"close":638,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":638},"2025-07-11",-3.22,-3.07,3183200,{"date":2648,"open":2243,"high":2649,"low":1873,"close":2650,"change":2651,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-07-10",106.059998,104.95,0.04,2545600,{"date":2654,"open":2275,"high":2655,"low":2656,"close":1403,"change":653,"percent_change":1078,"volume":2657,"transactions":9,"vwap":1403},"2025-07-09",106.86,104.5,2852200,{"date":2659,"open":2660,"high":2661,"low":1407,"close":2662,"change":1019,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-08",105.79,106.040001,105.29,-0.43,2389700,{"date":2666,"open":814,"high":2667,"low":2474,"close":2531,"change":21,"percent_change":580,"volume":2668,"transactions":9,"vwap":2531},"2025-07-07",106.75,2293500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":814,"change":1027,"percent_change":1027,"volume":2674,"transactions":9,"vwap":814},"2025-07-03",106.71,107.66,105.86,1736100,{"date":2676,"open":1809,"high":2677,"low":1424,"close":2678,"change":1178,"percent_change":447,"volume":1642,"transactions":9,"vwap":2678},"2025-07-02",109.080002,106.26,{"date":2680,"open":2681,"high":2682,"low":2683,"close":1763,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1763},"2025-07-01",102.61,107.050003,102.57,2.33,2.26,3180300,{"date":2688,"open":2536,"high":715,"low":2689,"close":1383,"change":1676,"percent_change":74,"volume":2690,"transactions":9,"vwap":1383},"2025-06-30",102.089996,2946500,{"date":2692,"open":2536,"high":2693,"low":2694,"close":1865,"change":2078,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1865},"2025-06-27",105.36,103.41,2.23,3921500,{"date":2698,"open":1133,"high":815,"low":620,"close":2699,"change":1154,"percent_change":386,"volume":2700,"transactions":9,"vwap":2699},"2025-06-26",101.93,2714400,{"date":2702,"open":2681,"high":1439,"low":2703,"close":2704,"change":2705,"percent_change":1142,"volume":2706,"transactions":9,"vwap":2704},"2025-06-25",100.94,101.040001,-1.18,2128300,{"date":2708,"open":2709,"high":1737,"low":1674,"close":799,"change":2542,"percent_change":2710,"volume":2711,"transactions":9,"vwap":799},"2025-06-24",101.72,1.77,2542100,{"date":2713,"open":2714,"high":2714,"low":2715,"close":1185,"change":2716,"percent_change":1830,"volume":2717,"transactions":9,"vwap":1185},"2025-06-23",101.13,97.48,-1.25,2800800,{"date":2719,"open":2720,"high":2721,"low":2704,"close":2722,"change":2615,"percent_change":2616,"volume":2723,"transactions":9,"vwap":2722},"2025-06-20",101.85,102.56,101.69,3528800,{"date":2725,"open":2726,"high":1730,"low":1899,"close":1762,"change":284,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1762},"2025-06-18",102.37,-1.57,2693100,{"date":2730,"open":2731,"high":2732,"low":2720,"close":2681,"change":1485,"percent_change":2239,"volume":1012,"transactions":9,"vwap":2681},"2025-06-17",103.36,104.18,{"date":2734,"open":2540,"high":2656,"low":2735,"close":881,"change":2736,"percent_change":1818,"volume":2737,"transactions":9,"vwap":881},"2025-06-16",102.16,2.15,2804400,{"date":2739,"open":879,"high":1290,"low":692,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-06-13",101.48,-6.22,-5.78,3319400,{"date":2745,"open":967,"high":2746,"low":1447,"close":1208,"change":529,"percent_change":528,"volume":2747,"transactions":9,"vwap":1208},"2025-06-12",107.85,1704600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":1193,"change":918,"percent_change":1746,"volume":2753,"transactions":9,"vwap":1193},"2025-06-11",111.26,111.68,107.88,2561300,{"date":2755,"open":1639,"high":2756,"low":2757,"close":1473,"change":2002,"percent_change":396,"volume":2758,"transactions":9,"vwap":1473},"2025-06-10",111.8,109.31,2366200,{"date":2760,"open":2289,"high":2761,"low":2762,"close":1254,"change":674,"percent_change":376,"volume":2763,"transactions":9,"vwap":1254},"2025-06-09",112.34,109.27,3098600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":68,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-06",108.8,109.79,107.77,109.22,0.83,3155000,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":961,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-05",105.65,110.24,108.32,2.37,3975700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":1801,"change":569,"percent_change":569,"volume":2784,"transactions":9,"vwap":1801},"2025-06-04",106.5,107.45,105.54,2549600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2283,"change":447,"percent_change":133,"volume":2790,"transactions":9,"vwap":2283},"2025-06-03",104.52,105.92,102.88,3189800,{"date":2792,"open":715,"high":2793,"low":2481,"close":2474,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2474},"2025-06-02",105.23,-0.51,-0.48,3042400,{"date":2798,"open":2553,"high":1290,"low":2799,"close":2475,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2475},"2025-05-30",103.49,-1.75,-1.63,4424800,{"date":2804,"open":2805,"high":977,"low":650,"close":1192,"change":1419,"percent_change":2806,"volume":2807,"transactions":9,"vwap":1192},"2025-05-29",106.28,2.83,4688400,{"date":2809,"open":2810,"high":1266,"low":2509,"close":1460,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":1460},"2025-05-28",108.48,-4.64,-4.26,4983800,{"date":2815,"open":2816,"high":747,"low":2462,"close":986,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":986},"2025-05-27",102.76,7.91,7.83,7532100,{"date":2821,"open":2822,"high":1424,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-23",97.94,96.099998,101.050003,-25.04,-19.86,19579700,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-22",123.42,127,122.58,126.089996,2.73,2.21,7449100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-21",126.18,127.95,123.029999,123.36,-5.48,-4.25,3665000,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":189,"percent_change":1086,"volume":2851,"transactions":9,"vwap":2850},"2025-05-20",127.78,131.58,128.84,3407600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":262,"percent_change":221,"volume":2858,"transactions":9,"vwap":2857},"2025-05-19",126.019997,128.25,125.35,127.41,2260700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2197,"percent_change":1211,"volume":2865,"transactions":9,"vwap":2864},"2025-05-16",128.050003,128.85001,126.59,127.91,2160300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":580,"percent_change":1270,"volume":2872,"transactions":9,"vwap":2871},"2025-05-15",125.38,127.49,125.16,126.94,2255200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2156,"percent_change":251,"volume":2879,"transactions":9,"vwap":2878},"2025-05-14",129,131.52,126.7,127.36,2884700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-13",128.32001,130.41,127.37,129.37,3.29,2.61,2951100,{"date":2890,"open":2891,"high":177,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-12",129.5,123.83,126.080002,5.01,4.14,4588100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2527,"volume":2904,"transactions":9,"vwap":2902},"2025-05-09",125.010002,125.74,120.89,121.07,-4.55,2250200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-08",123.56,127.67,123.51,125.62,4.76,3.94,3557500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2203,"volume":2921,"transactions":9,"vwap":2919},"2025-05-07",118.28,121.42,117.56,120.86,3.79,2125300,{"date":2923,"open":2924,"high":2411,"low":2925,"close":2926,"change":1526,"percent_change":1378,"volume":2927,"transactions":9,"vwap":2926},"2025-05-06",115.42,115.099998,117.07,1954100,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":335,"percent_change":61,"volume":2933,"transactions":9,"vwap":2932},"2025-05-05",117.86,120.58,118.33,2977500,{"date":2935,"open":2936,"high":2317,"low":1247,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-02",114.77,116.94,5.81,5.23,2490700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":1824,"volume":2948,"transactions":9,"vwap":2946},"2025-05-01",110.98,112.71,110.5,111.13,0.3,1706100,{"date":2950,"open":1276,"high":2951,"low":2952,"close":2281,"change":2953,"percent_change":417,"volume":2954,"transactions":9,"vwap":2281},"2025-04-30",111.52,108.040001,-0.86,2687300,{"date":2956,"open":2957,"high":2958,"low":888,"close":2959,"change":2482,"percent_change":2684,"volume":2960,"transactions":9,"vwap":2959},"2025-04-29",108.49,112.14,111.69,1876100,{"date":2962,"open":2963,"high":1653,"low":2964,"close":1201,"change":2965,"percent_change":2965,"volume":2966,"transactions":9,"vwap":1201},"2025-04-28",109,107.22,-0.04,2011700,{"date":2968,"open":1253,"high":2969,"low":1256,"close":2970,"change":2971,"percent_change":1171,"volume":2972,"transactions":9,"vwap":2970},"2025-04-25",110.57,109.19,-1.46,2006000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1945,"percent_change":2360,"volume":2979,"transactions":9,"vwap":2978},"2025-04-24",107.18,112.33,106.98,110.65,2280300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2395,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-04-23",110.22,113,106.27,106.66,0.23,2237600,{"date":181,"open":2656,"high":2989,"low":2252,"close":2990,"change":858,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},107.52,106.42,1.84,1558900]