[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCII":3,"homepage-market-summary":34,"stock-historical-LCII":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LCII","2026-10-05",{"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},"LCI Industries","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","LCI Industries Inc supplies domestically and internationally components for the original equipment manufacturers of recreational vehicles and adjacent industries, including buses and trailers used to haul boats, livestock, equipment, and other cargo. It has two reportable segments: the original equipment manufacturers segment and the aftermarket segment. The OEM Segment manufactures or distributes components for the OEMs of RVs and adjacent industries, including buses; trailers used to haul boats, livestock, equipment, and other cargo; trucks; pontoon boats; trains; manufactured homes; and modular housing. Its products are sold to manufacturers of RVs such as Thor Industries, Forest River, Winnebago, and other RV OEMs, and to manufacturers in adjacent industries.","12,300","Elkhart, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.5704,4.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},82.58,82.79,83.675,81.16,82.81,-0.23,-0.28,412689.992248,7946,82.5517,159.66,361946.97865683667,1.8,9453,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},75.41,354610,129432491.642866,5.99,"2025-04-23",[187,188,198,209,219,230,240,251,261,272,283,294,305,316,327,337,346,356,367,378,386,397,407,417,427,437,447,458,468,479,490,501,511,522,533,543,553,563,573,583,594,603,614,625,636,647,657,665,675,685,696,706,715,724,733,742,750,758,766,775,782,790,797,806,812,819,825,831,839,846,854,863,872,881,890,899,907,914,921,930,937,946,955,963,972,980,988,996,1005,1011,1020,1029,1037,1046,1054,1062,1069,1076,1084,1093,1102,1110,1119,1128,1137,1146,1155,1162,1170,1179,1187,1194,1203,1210,1216,1224,1233,1241,1250,1257,1266,1273,1281,1288,1296,1305,1314,1321,1327,1334,1342,1351,1357,1364,1371,1380,1389,1397,1404,1411,1419,1428,1435,1442,1450,1459,1467,1475,1484,1492,1501,1510,1517,1526,1534,1541,1547,1555,1564,1572,1581,1589,1597,1605,1613,1619,1628,1636,1644,1653,1660,1669,1676,1683,1692,1700,1708,1716,1724,1731,1740,1749,1757,1766,1773,1780,1788,1795,1803,1810,1818,1825,1831,1838,1844,1851,1857,1864,1872,1880,1886,1893,1901,1906,1912,1920,1926,1933,1940,1948,1957,1964,1971,1979,1987,1995,2002,2010,2016,2022,2029,2037,2044,2050,2057,2066,2072,2080,2086,2095,2101,2107,2116,2124,2131,2139,2146,2153,2159,2166,2174,2181,2187,2194,2202,2210,2218,2224,2230,2237,2243,2250,2259,2265,2272,2279,2285,2293,2301,2310,2316,2323,2330,2337,2344,2350,2357,2364,2370,2376,2382,2390,2397,2404,2411,2419,2426,2432,2441,2448,2456,2465,2471,2478,2482,2486,2492,2497,2502,2511,2518,2524,2529,2535,2540,2549,2555,2562,2568,2574,2581,2589,2594,2600,2608,2616,2620,2627,2632,2638,2645,2651,2657,2664,2669,2675,2682,2690,2699,2706,2711,2718,2725,2731,2738,2744,2751,2759,2767,2775,2781,2786,2793,2799,2807,2814,2822,2830,2836,2842,2847,2854,2861,2868,2875,2881,2886,2891,2898,2904,2911,2917,2925,2933,2941,2947,2955,2962,2971,2978,2984,2991,2997,3004,3012],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",83.5,83.9,82.29,0.7,0.85,499818.784529,8757,83.1058,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",83.7,84.17,81.665,82.11,-1.56,-1.86,353687.957544,10288,82.8102,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",85.52,82.92,83.67,-1.71,-2,283343.261105,6444,83.834,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",84.8,85.63,83.68,85.38,-0.14,-0.16,253965.505883,6035,84.8437,{"date":231,"open":232,"high":233,"low":234,"close":211,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",84.11,85.76,83.12,1.01,1.2,332243.938754,8691,84.9123,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",83.96,85.18,82.775,84.51,0.96,1.15,442925.963298,13683,84.2354,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",85.81,83.38,83.55,-1.48,-1.74,413418.585768,11625,83.9699,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",87,87.075,84.9438,85.03,-2.89,-3.29,253037.186812,6613,85.6438,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",87.65,89.005,87.17,87.92,0.97,1.12,249402.303185,7693,88.0419,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",86.5,87.4299,85.28,86.95,1.35,1.58,232177.574167,7345,86.8117,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",86,86.27,85.07,85.6,-0.89,-1.03,988126.900342,7222,85.6066,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",88.78,89.215,86.26,86.49,-0.62,-0.71,239328.10021,6838,86.8203,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",87.6,89.3275,86.48,87.11,-0.49,-0.56,284481.683288,6940,87.7463,{"date":328,"open":329,"high":330,"low":331,"close":318,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",90.1,91.85,86.755,-2.59,-2.87,346608.213966,10548,87.9262,{"date":338,"open":329,"high":339,"low":329,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",92.23,90.19,-0.83,-0.91,270065.05124,7501,90.9627,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",94.99,90.3701,91.02,-2.38,-2.55,258950.615525,7343,91.3499,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",95.68,95.99,92.21,93.4,-2.64,-2.75,378260.895576,10541,93.9015,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",99.11,99.74,95.62,96.04,-3.07,-3.1,296083.957352,8311,96.7312,{"date":379,"open":380,"high":380,"low":369,"close":369,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",102.81,-3.49,-3.4,271767.801924,6056,99.6726,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",99.87,103.21,99.8,102.6,1.56,1.54,269719.214299,6904,102.189,{"date":398,"open":399,"high":400,"low":388,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",103.56,103.6,101.04,-1.65,-1.61,245010.531574,6508,100.8303,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",100.84,103.2899,102.69,1.92,1.91,206024.438178,6927,102.5698,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",100,103.16,99.92,100.77,0.14,293251.123658,6689,101.2123,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",102.68,100.06,100.63,-2.33,-2.26,333351.620134,5721,100.7454,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":42,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",103.09,103.325,101.72,102.96,0.65,134848.101248,6577,102.6599,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",102.59,103.58,101.89,102.3,-0.69,-0.67,280658.318078,6961,102.5373,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":214,"volume":465,"transactions":466,"vwap":467},"2026-08-26",103.84,104.35,101.48,102.99,-1.79,341451.18893,8117,102.645,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",104.57,105.16,102.07,104.78,0.27,0.26,239356.421689,7643,103.9421,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",104.3,104.98,102.965,104.51,2.53,2.48,353266.103936,11856,104.033,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",104.81,105.33,101.79,101.98,-3.46,-3.28,281101.883619,7697,103.1526,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":433,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",105.75,106.155,103.78,105.44,-2.1,292771.816156,8477,104.8716,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",104.59,107.74,104.54,107.7,4.43,4.29,304229.424675,10342,106.929,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",104.12,106.19,103.19,103.27,-0.85,-0.82,207645.009407,6433,104.5817,{"date":534,"open":535,"high":536,"low":537,"close":524,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",105.15,107.75,104.1,-1.98,-1.87,243195.911367,7882,105.1696,{"date":544,"open":545,"high":546,"low":513,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",106.5,106.6925,106.1,-1.04,-0.97,181274.109888,6937,105.6266,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",108.38,108.66,106.255,107.14,-0.01,121192.473643,4859,107.3343,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":226,"volume":570,"transactions":571,"vwap":572},"2026-08-12",106.46,107.37,103.835,107.15,-0.17,127595.469445,4856,106.29,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",105.28,108.865,107.32,2.47,2.36,276879.450311,7545,107.3603,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",108,109,103.36,104.85,-3.95,-3.63,225861.961953,8573,104.5732,{"date":595,"open":545,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":217,"vwap":602},"2026-08-07",109.13,105.56,108.8,2.99,2.83,183368.962048,107.8954,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",106.66,108.53,104.37,105.81,-1.36,-1.27,222484.153709,7830,106.2291,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",107.45,109.61,106.43,107.17,0.12,0.11,329532.478965,8478,107.8805,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",103.53,107.42,102.08,107.05,3.55,3.43,321430.341655,8523,105.5262,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",103.73,106.7,102.7,103.5,1.14,1.11,378549.707775,9149,103.7425,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":26,"volume":654,"transactions":655,"vwap":656},"2026-07-31",102.72,102.75,100.25,102.36,-0.29,187048.916233,6646,102.0098,{"date":658,"open":605,"high":605,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":28,"vwap":664},"2026-07-30",100.8,102.65,-3.9,-3.66,332845.430339,102.1441,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":548,"volume":672,"transactions":673,"vwap":674},"2026-07-29",108.08,108.39,105.735,106.55,-1.12,381591.876195,11068,106.6257,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",104.5,108.72,107.67,4.15,4.01,272693.288079,7466,107.7728,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",104.58,105.64,103.12,103.52,0.17,0.16,401157.656076,8857,103.7859,{"date":697,"open":698,"high":699,"low":526,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",104.56,106.31,103.35,-1.25,-1.2,355272.9113,7734,104.2208,{"date":707,"open":638,"high":708,"low":638,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",105.38,104.6,-1.41,-1.33,224705.261993,5890,104.6321,{"date":716,"open":493,"high":717,"low":718,"close":719,"change":720,"percent_change":154,"volume":721,"transactions":722,"vwap":723},"2026-07-22",106.87,104.16,106.01,1.23,310716.473497,8029,105.8098,{"date":725,"open":726,"high":727,"low":728,"close":473,"change":729,"percent_change":538,"volume":730,"transactions":731,"vwap":732},"2026-07-21",106.9,109.5197,104.41,-2.12,324423.840993,7854,105.0958,{"date":734,"open":735,"high":736,"low":737,"close":726,"change":610,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",108.15,108.19,104.97,-1.17,380501.499105,8604,106.6272,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":653,"volume":749,"transactions":9,"vwap":747},"2026-07-17",107.51,111.19,107.22,108.17,-0.31,383600,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",104.43,109.27,108.48,4.36,4.19,491800,{"date":759,"open":760,"high":761,"low":762,"close":524,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":524},"2026-07-15",104.040001,106.49,103.77,0.57,0.55,621600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",102.63,103.86,100.2,103.55,1.51,1.48,285100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":278,"percent_change":246,"volume":781,"transactions":9,"vwap":780},"2026-07-13",101.75,104.13,101.41,102.040001,409000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":91,"volume":789,"transactions":9,"vwap":787},"2026-07-10",102.78,103.39,101,101.07,-0.81,430000,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":140,"volume":796,"transactions":9,"vwap":794},"2026-07-09",100.54,103.69,101.88,1.32,524900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",103.64,104.67,99.55,100.56,-5.26,-4.97,653700,{"date":807,"open":515,"high":808,"low":809,"close":810,"change":77,"percent_change":140,"volume":811,"transactions":9,"vwap":810},"2026-07-07",107,104.42,105.82,632400,{"date":813,"open":814,"high":492,"low":815,"close":816,"change":817,"percent_change":64,"volume":818,"transactions":9,"vwap":816},"2026-07-06",103.29,102.52,104.45,1.09,493300,{"date":820,"open":821,"high":822,"low":821,"close":587,"change":795,"percent_change":823,"volume":824,"transactions":9,"vwap":587},"2026-07-02",102.050003,104.64,1.29,1181800,{"date":826,"open":827,"high":618,"low":828,"close":780,"change":829,"percent_change":590,"volume":830,"transactions":9,"vwap":780},"2026-07-01",103.8,100.18,-3.84,1247400,{"date":832,"open":833,"high":585,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",100.87,97.83,105.88,5.76,5.75,3143200,{"date":840,"open":841,"high":833,"low":842,"close":843,"change":844,"percent_change":517,"volume":845,"transactions":9,"vwap":843},"2026-06-29",94.98,94.25,100.12,4.25,847700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-26",95.3,97.010002,94,95.87,0.02,842600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",95.010002,97.22,94.58,95.85,1.71,1.82,327700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",92.91,96.029999,92.74,94.14,1.88,2.04,451000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",90.7,92.98,90.32,92.26,0.93,1.02,389600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",90.75,91.86,90.55,91.33,-0.59,-0.64,447500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",90.45,92.85,90,91.92,2.19,2.44,578900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":268,"volume":906,"transactions":9,"vwap":904},"2026-06-17",92.59,93.97,89,89.73,-3.05,343100,{"date":908,"open":867,"high":909,"low":910,"close":911,"change":912,"percent_change":120,"volume":913,"transactions":9,"vwap":911},"2026-06-16",93.75,91.53,92.78,0.32,361900,{"date":915,"open":841,"high":916,"low":917,"close":918,"change":919,"percent_change":888,"volume":920,"transactions":9,"vwap":918},"2026-06-15",95.77,91.71,92.46,-0.6,507200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",92.72,94.53,91.95,93.059998,1.47,1.6,361500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":50,"percent_change":246,"volume":936,"transactions":9,"vwap":935},"2026-06-11",90.71,92.45,89.41,91.59,366500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",93.61,94.42,90.59,90.72,-2.71,-2.9,265400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",93.7,95,92.48,93.43,0.83,0.9,462900,{"date":956,"open":842,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",95.12,92.56,92.6,-1.66,-1.76,428400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",95.96,98.61,93.58,94.26,-1.78,-1.85,529600,{"date":973,"open":974,"high":526,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",101.5,96.010002,96.040001,-10.74,-10.06,817500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",105.23,107.5,104.029999,106.78,-0.04,292300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-02",107.080002,107.8,105.99,106.82,0.03,221700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",106.47,107.55,104.080002,106.79,-2.23,-2.05,290600,{"date":1006,"open":1007,"high":1008,"low":678,"close":1009,"change":829,"percent_change":382,"volume":1010,"transactions":9,"vwap":1009},"2026-05-29",111.040001,111.63,109.019997,363700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",112.16,113.26,109.79,112.86,-0.09,-0.08,190300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",113.21,115.19,112.15,112.95,1.18,1.06,254300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":135,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",112,113.98,111.39,111.77,0.1,206700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",109.59,111.92,108.77,111.67,2.49,2.28,287900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":454,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",108.37,110.45,106.54,109.18,-0.61,293200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":578,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",107.57,110.080002,105.98,109.85,2.3,163700,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":362,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-19",109.39,105.73,107.38,-2.4,244100,{"date":1070,"open":1034,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":342,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",112.97,109.55,110.019997,-1.01,151500,{"date":1077,"open":1078,"high":1079,"low":1073,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",112.76,113.69,111.029999,-2.94,-2.58,188900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",112.87,114.49,111.9,113.97,3.01,2.71,163500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",112.31,112.78,110.35,110.96,-1.46,-1.3,250900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":888,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",113.71,114.68,111.31,112.42,-0.72,260100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",119.099998,119.49,112.53,113.14,-5.68,-4.78,296400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-08",117.15,118.95,113.89,118.82,2.39,2.05,205400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-07",118.16,118.86,115.54,116.43,-0.52,-0.44,346900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",116.089996,118.87,114.71,116.95,4.92,4.39,559700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",106.099998,113.6,103.029999,112.029999,5.24,4.91,719200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1001,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1001},"2026-05-04",115.75,102.14,-10,-8.56,1017400,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",119.32,115.5,116.79,-2.43,-2.04,341300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",117.6,120.66,117.089996,119.22,1.53,1.3,347300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":145,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",117.35,119.52,115.49,117.69,-0.4,232200,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":322,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-28",120.099998,116.18,118.089996,-0.41,225100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",120.010002,121.83,117.71,118.58,-1.43,-1.19,191800,{"date":1204,"open":1205,"high":1206,"low":1124,"close":1196,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1196},"2026-04-24",120.55,121.36,-0.54,-0.45,184700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":50,"percent_change":110,"volume":1215,"transactions":9,"vwap":1205},"2026-04-23",119.76,120.61,117.73,226400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",121.92,119.17,119.68,-1.49,-1.23,257500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",122.9,123.99,119.71,121.17,-0.18,-0.15,322000,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",122.83,117.52,121.35,-2.08,-1.69,353200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",121.89,138.14999,120.2,123.43,4.04,3.38,1447500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":701,"percent_change":548,"volume":1256,"transactions":9,"vwap":1255},"2026-04-16",119.95,123.9,119.37,119.39,408400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",127.8,130.96001,120.050003,120.64,-7.16,-5.6,957500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1259,"change":17,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1259},"2026-04-14",122.91,130.67,115.89,3.73,1672300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1053,"transactions":9,"vwap":1278},"2026-04-13",126.28,126.59,122.26,123.2,-3.08,-2.44,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":322,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1275},"2026-04-10",127.07,127.42,125.17,-0.39,182500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":225,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-09",126.16,128.0099945,124.040001,126.77,-0.11,220700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",126.32,128.56,124.92,126.91,5.53,4.56,364300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",121.54,123.57,120.84,121.38,-1.14,-0.93,299400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1230,"percent_change":1231,"volume":1320,"transactions":9,"vwap":1319},"2026-04-06",121.58,122.7,120.31,122.52,121200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1317,"change":225,"percent_change":1294,"volume":1326,"transactions":9,"vwap":1317},"2026-04-02",120.98,123.65,117.44,214800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":225,"percent_change":1294,"volume":1333,"transactions":9,"vwap":1332},"2026-04-01",123.89,126.57,122.42,122.84,228800,{"date":1335,"open":1336,"high":1285,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",121.43,120.040001,122.98,2.91,2.42,233300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",122.050003,122.46,119.81,120.07,-1.28,-1.05,322300,{"date":1352,"open":1353,"high":1354,"low":1229,"close":1237,"change":1067,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1237},"2026-03-27",122.66,124.45,-1.94,189800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":952,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-26",121.57,123.92,123.75,0.68,215900,{"date":1365,"open":1253,"high":1253,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",120.7,122.92,-0.07,-0.06,182300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-24",121.52,124.87,121.33,122.99,1.62,1.33,214000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",120.48,124.26,119.99,121.37,3.89,3.31,225300,{"date":1390,"open":1205,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",121.029999,116.64,117.48,-3.57,-2.95,863600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":26,"percent_change":25,"volume":1403,"transactions":9,"vwap":1402},"2026-03-19",120.46,122.41,119.18,121.050003,218100,{"date":1405,"open":1406,"high":1407,"low":1309,"close":1375,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1375},"2026-03-18",122.93,124.71,-2.41,-1.95,332700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":256,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",126.13,126.71,122.07,123.74,-1.18,414900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",124.83,127.66,124.55,125.22,1.87,1.52,295100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":852,"percent_change":852,"volume":1434,"transactions":9,"vwap":1433},"2026-03-13",123.48,124.72,121.66,123.35,220800,{"date":1436,"open":1433,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1409,"volume":1441,"transactions":9,"vwap":1439},"2026-03-12",125.58,122.96,123.33,-2.45,248600,{"date":1443,"open":1444,"high":1445,"low":1361,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",126.099998,127.2,125.78,-0.74,-0.58,138600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",128.25999,130.020004,126.5,126.52,-2.25,-1.75,368800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":312,"volume":1466,"transactions":9,"vwap":1464},"2026-03-09",127.010002,129.31,124.019997,128.77,-0.92,235500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":215,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-06",130.32001,130.39999,127.41,129.69,-1.52,223400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",133.84,136.32001,130.39,131.69,-3.91,-2.88,276200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":423,"volume":1491,"transactions":9,"vwap":1489},"2026-03-04",136.59,137.94,134.37,135.60001,0.19,259600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-03",129.50999,135.72,129.42,135.41,2.94,2.22,418900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",130.89999,133.55,130,132.47,-0.73,-0.55,230600,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1410,"transactions":9,"vwap":1514},"2026-02-27",135.46001,131.19,133.2,-2.31,-1.7,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-26",137,137.41,134.75,135.50999,-0.66,-0.48,224900,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-25",141.25,133.75999,136.17,-5.32,-3.76,504000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1192,"percent_change":653,"volume":1540,"transactions":9,"vwap":1539},"2026-02-24",142.7,145.14,140.020004,141.49001,262000,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1116,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-23",148.3,141.89999,-3.85,453100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":247,"volume":1554,"transactions":9,"vwap":1552},"2026-02-20",145.2,149.95,144.58,147.58,1.68,310200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-19",152.5,157.020004,143.89,145.89999,-7.85,-5.11,652300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":25,"volume":1571,"transactions":9,"vwap":1569},"2026-02-18",157,158.75,148.12,153.75,-0.36,654700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-17",157.16,158.14,153.78,154.11,-3.02,-1.92,418700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":772,"volume":1588,"transactions":9,"vwap":1586},"2026-02-13",155.7,158.19,152.050003,157.13,2.34,243200,{"date":1590,"open":1591,"high":30,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-12",157.3,151.92,154.78999,-1.81,-1.16,291300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":279,"volume":1604,"transactions":9,"vwap":1602},"2026-02-11",155.81,157.28999,154.089996,156.60001,1.73,190800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":912,"volume":1612,"transactions":9,"vwap":1610},"2026-02-10",154.45,156.3,153.91,154.87,0.5,305500,{"date":1614,"open":1607,"high":1615,"low":1616,"close":1617,"change":26,"percent_change":1230,"volume":1618,"transactions":9,"vwap":1617},"2026-02-09",155,152.62,154.37,210100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-06",152.75,155.48,152.60001,154.64999,1.9,1.24,242300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1621,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1621},"2026-02-05",153.53999,154.13,142.19,-1.54,-1,261700,{"date":1637,"open":1638,"high":1593,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-04",152,151.11,154.28999,3.45,2.29,280000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",148.85001,151.53,148.39999,150.84,2.68,1.81,316000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":927,"percent_change":178,"volume":1659,"transactions":9,"vwap":1658},"2026-02-02",147.7,149.080002,145.94,148.16,323600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-30",148,150.77,145.78,146.69,-2.69,-1.8,331000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":392,"percent_change":1027,"volume":1675,"transactions":9,"vwap":1674},"2026-01-29",147.23,149.50999,145.42999,149.38,738500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":25,"percent_change":226,"volume":1682,"transactions":9,"vwap":1681},"2026-01-28",148.75,149.73,147.14999,147.82001,323900,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-27",145.39999,149.020004,143.56,148.050003,1.96,1.34,830300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1447,"volume":1699,"transactions":9,"vwap":1697},"2026-01-26",147.10001,147.24001,144.19,146.089996,-1.09,641400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":969,"volume":1707,"transactions":9,"vwap":1705},"2026-01-23",149.24001,149.99001,146.25999,147.17999,-2.66,354300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":300,"volume":1715,"transactions":9,"vwap":1713},"2026-01-22",148.64999,150.98,147.89999,149.84,-1.35,473500,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-21",139.45,151.85001,151.19,13.12,9.5,1269400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":161,"percent_change":1730,"volume":1341,"transactions":9,"vwap":1729},"2026-01-20",135.11,138.39,134.57001,138.070007,0.49,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",136.87,137.88,135.64999,137.39999,0.62,0.45,161000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-15",133.34,137.74001,131.84,136.78,3.98,3,396700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":454,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-14",133.45,133.95,130.59,132.8,-0.5,366300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-13",131.62,133.81,131.080002,133.47,2.43,1.85,373000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":994,"percent_change":852,"volume":1772,"transactions":9,"vwap":1771},"2026-01-12",130.28999,131.8,129.45,131.039993,172200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1587,"percent_change":861,"volume":1779,"transactions":9,"vwap":1778},"2026-01-09",128.99001,131.32001,127.23,131.0099945,349600,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-08",126.41,129.91,128.67,1.4,1.1,280100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":952,"percent_change":42,"volume":1794,"transactions":9,"vwap":1793},"2026-01-07",126.74,127.39,124.91,127.27,207600,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-06",122.53,126.56,126.44,2.98,2.41,182700,{"date":1804,"open":1805,"high":1806,"low":1439,"close":1807,"change":528,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-05",123.58,125.68,123.46,-0.68,243100,{"date":1811,"open":1812,"high":1813,"low":1196,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-02",121.82,124.39,124.31,2.97,2.45,169300,{"date":1819,"open":1226,"high":1463,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-31",121.040001,121.34,-1.55,-1.26,120600,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":529,"percent_change":1523,"volume":1830,"transactions":9,"vwap":1829},"2025-12-30",123.84,122.74,122.89,119200,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-29",124.21,122.59,123.71,0,171400,{"date":1839,"open":1329,"high":1840,"low":1841,"close":1835,"change":1842,"percent_change":1018,"volume":1843,"transactions":9,"vwap":1835},"2025-12-26",125,123.059998,-0.1,105600,{"date":1845,"open":1846,"high":1847,"low":1829,"close":1848,"change":1849,"percent_change":57,"volume":1850,"transactions":9,"vwap":1848},"2025-12-24",123.97,124.12,123.81,0.22,67400,{"date":1852,"open":1805,"high":1853,"low":1854,"close":1855,"change":559,"percent_change":559,"volume":1856,"transactions":9,"vwap":1855},"2025-12-23",124.46,123.13,123.59,183700,{"date":1858,"open":1463,"high":1859,"low":1860,"close":1861,"change":1369,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-22",124.059998,120.75,123.6,-0.05,319300,{"date":1865,"open":1866,"high":1840,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-19",123.27,121.96,123.66,1.76,1.44,467000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":620,"volume":1879,"transactions":9,"vwap":1877},"2025-12-18",122.35,122.8,121.010002,121.9,0.15,224500,{"date":1881,"open":1860,"high":1882,"low":1883,"close":1884,"change":1849,"percent_change":57,"volume":1885,"transactions":9,"vwap":1884},"2025-12-17",123,120.28,121.75,250000,{"date":1887,"open":1888,"high":1400,"low":1889,"close":1890,"change":1891,"percent_change":1738,"volume":1892,"transactions":9,"vwap":1890},"2025-12-16",121.76,120.39,121.53,0.54,312100,{"date":1894,"open":1895,"high":1353,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-15",121.85,120.67,120.99,-0.77,-0.63,223100,{"date":1902,"open":1882,"high":1882,"low":1903,"close":1888,"change":1904,"percent_change":653,"volume":1905,"transactions":9,"vwap":1888},"2025-12-12",120.15,-0.35,275400,{"date":1907,"open":1908,"high":1400,"low":1366,"close":1909,"change":643,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-11",121.55,122.11,0.92,313300,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-10",115.76,121.51,121,5.52,4.78,410900,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":171,"percent_change":691,"volume":1925,"transactions":9,"vwap":1924},"2025-12-09",114.54,116.72,115.48,193600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1737,"percent_change":1891,"volume":1932,"transactions":9,"vwap":1931},"2025-12-08",114.94,115.91,112.55,115.28,282900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":145,"percent_change":1939,"volume":1004,"transactions":9,"vwap":1938},"2025-12-05",114.73,115.94,113.72,114.66,-0.3,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1738,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-04",114.33,115.96,113.2,115,0.39,222100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-03",117.45,118.26,114.43,114.55,-2.36,-2.02,192300,{"date":1958,"open":1928,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1642,"volume":1963,"transactions":9,"vwap":1961},"2025-12-02",117.14,113.65,116.91,2.62,198600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1737,"percent_change":764,"volume":1970,"transactions":9,"vwap":1969},"2025-12-01",113.050003,116.74,112.68,114.29,236600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1003,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-28",114.56,115.019997,113.47,113.67,-1.77,190000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":342,"volume":1986,"transactions":9,"vwap":1984},"2025-11-26",116.15,118,115.57,115.72,-1.06,343300,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-25",113.35,117.27,116.78,4.48,3.99,357900,{"date":1996,"open":1997,"high":1014,"low":1998,"close":1999,"change":475,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-24",111.11,110.14,112.3,0.23,297000,{"date":2003,"open":2004,"high":2005,"low":726,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-21",107.059998,113.3,112.040001,5.66,5.32,520400,{"date":2011,"open":639,"high":754,"low":2012,"close":2013,"change":2014,"percent_change":1939,"volume":2015,"transactions":9,"vwap":2013},"2025-11-20",104.8,106.38,-0.32,216100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":639,"change":57,"percent_change":691,"volume":2021,"transactions":9,"vwap":639},"2025-11-19",106.22,107.19,105.21,244400,{"date":2023,"open":816,"high":726,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-18",103.68,106.52,1.63,1.55,295600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1168,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-17",107.35,107.88,104.63,104.89,-1.91,285300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2035,"percent_change":1457,"volume":2043,"transactions":9,"vwap":2042},"2025-11-14",107.78,107.87,105.5,106.93,248100,{"date":2045,"open":2046,"high":2047,"low":536,"close":2048,"change":1208,"percent_change":1192,"volume":2049,"transactions":9,"vwap":2048},"2025-11-13",109.52,110.16,108.84,347600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1074,"percent_change":1465,"volume":2056,"transactions":9,"vwap":2055},"2025-11-12",109.56,111.26,109.28,109.29,270800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-11",110.22,111.96,107.85,110.3,0.46,0.42,213600,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":247,"percent_change":1027,"volume":2071,"transactions":9,"vwap":2070},"2025-11-10",110.95,108.14,109.84,553800,{"date":2073,"open":585,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-07",109.41,107.11,108.69,0.69,0.64,340500,{"date":2081,"open":2082,"high":2083,"low":726,"close":585,"change":2084,"percent_change":1002,"volume":2085,"transactions":9,"vwap":585},"2025-11-06",109.16,109.24,-2.46,273000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-05",106.85,110.7,106.21,110.46,3.62,3.39,499600,{"date":2096,"open":2097,"high":2098,"low":492,"close":2099,"change":1018,"percent_change":1368,"volume":2100,"transactions":9,"vwap":2099},"2025-11-04",106.69,107.29,106.84,418600,{"date":2102,"open":728,"high":2103,"low":2104,"close":2105,"change":632,"percent_change":1387,"volume":2106,"transactions":9,"vwap":2105},"2025-11-03",107.07,102.23,106.92,864600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-31",97.11,103.65,96.16,103.49,7.84,8.2,747000,{"date":2117,"open":2118,"high":2119,"low":903,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-30",92.099998,96.42,95.65,5.23,5.78,912700,{"date":2125,"open":2126,"high":939,"low":2127,"close":2128,"change":2129,"percent_change":1482,"volume":2130,"transactions":9,"vwap":2128},"2025-10-29",92.39,88.36,90.42,-2.68,1024400,{"date":2132,"open":910,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-28",93.57,91.25,93.099998,1.04,1.13,261500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":852,"percent_change":852,"volume":2145,"transactions":9,"vwap":2144},"2025-10-27",92.14,93.23,91.46,92.059998,205800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2136,"percent_change":642,"volume":2152,"transactions":9,"vwap":2151},"2025-10-24",91.51,92.93,91.26,92.040001,184600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":56,"change":135,"percent_change":1035,"volume":2158,"transactions":9,"vwap":56},"2025-10-23",91.17,91.87,90.22,204300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2161,"change":2164,"percent_change":443,"volume":2165,"transactions":9,"vwap":2161},"2025-10-22",90.91,92.61,90.35,0.59,188100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":876,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":876},"2025-10-21",88.44,90.77,88.4,1.95,2.21,185400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2000,"percent_change":475,"volume":2180,"transactions":9,"vwap":2179},"2025-10-20",88.63,90.47,88.14,88.37,170900,{"date":2182,"open":2183,"high":2184,"low":263,"close":2178,"change":2185,"percent_change":2077,"volume":2186,"transactions":9,"vwap":2178},"2025-10-17",87.36,88.6,0.6,180100,{"date":2188,"open":263,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2164,"volume":2193,"transactions":9,"vwap":2191},"2025-10-16",87.83,85.87,87.54,0.51,209800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1523,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-15",87.62,88.65,86.28,87.029999,-0.75,273900,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-14",84.33,87.87,87.69,2.92,3.44,242700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1231,"volume":2217,"transactions":9,"vwap":2215},"2025-10-13",86.32,86.39,84.67,84.77,-0.13,198700,{"date":2219,"open":2189,"high":2189,"low":2220,"close":2221,"change":2222,"percent_change":1666,"volume":2223,"transactions":9,"vwap":2221},"2025-10-10",84.76,84.9,-2.35,298200,{"date":2225,"open":2226,"high":2226,"low":288,"close":2227,"change":2228,"percent_change":969,"volume":2229,"transactions":9,"vwap":2227},"2025-10-09",88.67,87.25,-1.58,131500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":748,"percent_change":1904,"volume":2236,"transactions":9,"vwap":2235},"2025-10-08",89.35,89.87,88.32,88.83,269200,{"date":2238,"open":2239,"high":2240,"low":2184,"close":2241,"change":1349,"percent_change":1595,"volume":2242,"transactions":9,"vwap":2241},"2025-10-07",90.23,91.099998,89.14,308400,{"date":2244,"open":2245,"high":2245,"low":2246,"close":340,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":340},"2025-10-06",94.44,90.12,-4.22,-4.47,275800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-03",94.050003,95.31,93.39,94.41,0.89,0.95,197800,{"date":2260,"open":959,"high":2261,"low":2262,"close":2263,"change":278,"percent_change":64,"volume":2264,"transactions":9,"vwap":2263},"2025-10-02",94.019997,91.93,93.52,410100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":919,"percent_change":888,"volume":2271,"transactions":9,"vwap":2270},"2025-10-01",92.54,93.85,91.75,92.55,192200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":919,"percent_change":888,"volume":2278,"transactions":9,"vwap":2277},"2025-09-30",93.59,94.34,92.15,93.15,172900,{"date":2280,"open":2281,"high":358,"low":2282,"close":909,"change":1100,"percent_change":2283,"volume":2284,"transactions":9,"vwap":909},"2025-09-29",95.29,93.25,-1.37,233000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1738,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-26",94.49,95.16,94.2,95.050003,0.48,194400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1238,"volume":2300,"transactions":9,"vwap":2298},"2025-09-25",96.07,96.23,94.11,94.6,-2.01,210400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-24",97.3,97.94,96.13,96.61,-0.2,-0.21,333100,{"date":2311,"open":2312,"high":2313,"low":2296,"close":2314,"change":1904,"percent_change":1570,"volume":2315,"transactions":9,"vwap":2314},"2025-09-23",97.48,98.67,96.81,177900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":26,"percent_change":653,"volume":2322,"transactions":9,"vwap":2321},"2025-09-22",97.5,98.44,96.55,97.16,460700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1516,"percent_change":214,"volume":2329,"transactions":9,"vwap":2328},"2025-09-19",99.18,99.36,96.98,97.44,854500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1730,"percent_change":1611,"volume":2336,"transactions":9,"vwap":2335},"2025-09-18",98.99,99.76,98.36,99.14,245400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2200,"percent_change":2200,"volume":2343,"transactions":9,"vwap":2342},"2025-09-17",99.99,102.51,98.41,98.65,311700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":1508,"percent_change":1508,"volume":2349,"transactions":9,"vwap":2348},"2025-09-16",100.38,98.25,99.4,248800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1192,"percent_change":1192,"volume":2356,"transactions":9,"vwap":2355},"2025-09-15",100.9,101.54,99.46,99.95,325200,{"date":2358,"open":2359,"high":627,"low":651,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-12",103.18,100.36,-3.65,-3.51,144000,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":85,"percent_change":2369,"volume":1363,"transactions":9,"vwap":2368},"2025-09-11",102.089996,104.099998,104.010002,2.08,{"date":2371,"open":1150,"high":2372,"low":2373,"close":451,"change":1221,"percent_change":2374,"volume":2375,"transactions":9,"vwap":451},"2025-09-10",103.13,101.019997,-1.44,254600,{"date":2377,"open":2378,"high":2033,"low":2379,"close":2380,"change":205,"percent_change":1977,"volume":2381,"transactions":9,"vwap":2380},"2025-09-09",104.28,102.71,103.38,329700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1447,"volume":2389,"transactions":9,"vwap":2387},"2025-09-08",106.23,106.3,103.95,105.24,-0.78,219100,{"date":2391,"open":2018,"high":2392,"low":737,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-05",108.47,106.019997,0.33,0.31,230700,{"date":2398,"open":527,"high":2399,"low":429,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-04",105.92,105.69,2.64,2.56,147600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1939,"percent_change":653,"volume":2410,"transactions":9,"vwap":2409},"2025-09-03",102.32,103.97,102.19,103.050003,170300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":700,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":700},"2025-09-02",104.14,104.36,103.14,-2.07,-1.96,150100,{"date":2420,"open":2421,"high":699,"low":2422,"close":2423,"change":2424,"percent_change":1074,"volume":2425,"transactions":9,"vwap":2423},"2025-08-29",105.84,104.2,105.42,-1.08,156900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":545,"change":256,"percent_change":2283,"volume":2431,"transactions":9,"vwap":545},"2025-08-28",108.79,108.98,104.82,165100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-27",106.65,108.5,106.64,107.98,1.27,1.19,147100,{"date":2442,"open":628,"high":2443,"low":605,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-26",108.24,106.71,-0.94,-0.87,288500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1849,"volume":2455,"transactions":9,"vwap":2453},"2025-08-25",107.24,108.27,106.040001,107.65,0.24,197600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-22",102.21,108.63,101.25,107.41,5.8,5.71,397400,{"date":2466,"open":2467,"high":2468,"low":651,"close":2469,"change":92,"percent_change":92,"volume":2470,"transactions":9,"vwap":2469},"2025-08-21",100.71,101.9,101.61,177500,{"date":2472,"open":2473,"high":737,"low":2474,"close":2475,"change":2476,"percent_change":943,"volume":2477,"transactions":9,"vwap":2475},"2025-08-20",104.69,101.74,101.85,-2.84,299600,{"date":2479,"open":463,"high":2430,"low":472,"close":2473,"change":2480,"percent_change":1801,"volume":2481,"transactions":9,"vwap":2473},"2025-08-19",2.46,282700,{"date":2483,"open":461,"high":461,"low":2484,"close":2104,"change":702,"percent_change":1595,"volume":2485,"transactions":9,"vwap":2104},"2025-08-18",101.92,255000,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":738,"percent_change":671,"volume":2491,"transactions":9,"vwap":2490},"2025-08-15",104.95,103.040001,103.43,440200,{"date":2493,"open":2494,"high":2034,"low":2495,"close":709,"change":454,"percent_change":888,"volume":2496,"transactions":9,"vwap":709},"2025-08-14",103.010002,102.43,253800,{"date":2498,"open":2499,"high":2385,"low":2499,"close":2500,"change":756,"percent_change":680,"volume":2501,"transactions":9,"vwap":2500},"2025-08-13",100.85,105.27,429600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-12",96.41,101.19,95.98,101.080002,5.74,6.02,329800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1490,"percent_change":171,"volume":2517,"transactions":9,"vwap":2516},"2025-08-11",95.5,97.31,94.010002,95.34,253400,{"date":2519,"open":2520,"high":2306,"low":2521,"close":2522,"change":1899,"percent_change":1523,"volume":2523,"transactions":9,"vwap":2522},"2025-08-08",95.38,94.24,95.15,254800,{"date":2525,"open":2320,"high":2306,"low":2526,"close":2527,"change":986,"percent_change":986,"volume":2528,"transactions":9,"vwap":2527},"2025-08-07",94.78,95.78,547600,{"date":2530,"open":866,"high":2531,"low":2532,"close":2533,"change":2308,"percent_change":2534,"volume":2036,"transactions":9,"vwap":2533},"2025-08-06",96.76,94.39,95.82,-0.22,{"date":2536,"open":2133,"high":2537,"low":2538,"close":866,"change":1035,"percent_change":1035,"volume":2539,"transactions":9,"vwap":866},"2025-08-05",96.75,92.86,398500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-04",94.83,96.39,94.18,95.93,1.5,1.59,297300,{"date":2550,"open":909,"high":2522,"low":2551,"close":2552,"change":2553,"percent_change":919,"volume":2554,"transactions":9,"vwap":2552},"2025-08-01",92.43,94.43,-0.57,437500,{"date":2556,"open":2557,"high":849,"low":2558,"close":949,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":949},"2025-07-31",95.44,94.96,-1.42,-1.47,376000,{"date":2563,"open":2335,"high":2564,"low":2565,"close":2119,"change":2566,"percent_change":2222,"volume":2567,"transactions":9,"vwap":2119},"2025-07-30",99.51,95.75,-2.32,436800,{"date":2569,"open":2570,"high":2360,"low":2571,"close":2572,"change":2000,"percent_change":2000,"volume":2573,"transactions":9,"vwap":2572},"2025-07-29",99.54,97.68,98.74,396100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1898,"percent_change":2388,"volume":2580,"transactions":9,"vwap":2579},"2025-07-28",99.37,100.16,98.16,98.51,340800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":289,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-25",99.12,99.3,97.77,99.28,1.38,213500,{"date":2590,"open":2591,"high":659,"low":2318,"close":2592,"change":497,"percent_change":2593,"volume":1193,"transactions":9,"vwap":2592},"2025-07-24",99.86,97.93,-3.24,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":1626,"percent_change":1626,"volume":2599,"transactions":9,"vwap":2598},"2025-07-23",100.42,101.7,101.21,229000,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-22",97.32,100.47,99.97,2.65,2.72,348800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2602,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2602},"2025-07-21",98.040001,98.8,97.040001,0.28,0.29,309300,{"date":2617,"open":2618,"high":2618,"low":2320,"close":2612,"change":2446,"percent_change":300,"volume":2619,"transactions":9,"vwap":2612},"2025-07-18",98.95,196300,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2027,"volume":2626,"transactions":9,"vwap":2624},"2025-07-17",96.2,98.68,97.91,1.49,289800,{"date":2628,"open":2629,"high":2571,"low":2281,"close":2119,"change":2630,"percent_change":1135,"volume":2631,"transactions":9,"vwap":2119},"2025-07-16",97.26,-0.43,267100,{"date":2633,"open":2634,"high":2604,"low":2314,"close":2635,"change":2636,"percent_change":2129,"volume":2637,"transactions":9,"vwap":2635},"2025-07-15",99.82,96.85,-2.67,318500,{"date":2639,"open":419,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-14",100.65,98.21,99.52,-0.65,306000,{"date":2646,"open":2647,"high":2648,"low":801,"close":2649,"change":1074,"percent_change":1634,"volume":2650,"transactions":9,"vwap":2649},"2025-07-11",100.6,101.13,100.17,287400,{"date":2652,"open":2653,"high":649,"low":2654,"close":2655,"change":2625,"percent_change":2625,"volume":2656,"transactions":9,"vwap":2655},"2025-07-10",99.94,99.88,101.18,313800,{"date":2658,"open":2584,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1786,"volume":2663,"transactions":9,"vwap":2661},"2025-07-09",100.21,97.59,99.69,1.08,388700,{"date":2665,"open":2666,"high":2576,"low":2667,"close":966,"change":579,"percent_change":1816,"volume":2668,"transactions":9,"vwap":966},"2025-07-08",97.28,96.4,294000,{"date":2670,"open":2671,"high":2312,"low":2672,"close":2673,"change":1457,"percent_change":464,"volume":2674,"transactions":9,"vwap":2673},"2025-07-07",96.33,95.47,96.25,310400,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":671,"percent_change":2681,"volume":1370,"transactions":9,"vwap":2680},"2025-07-03",99.35,99.89,97.15,98,-1.13,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2583,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2583},"2025-07-02",96.37,99.32,95.54,3.48,3.64,385800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-01",90.62,98.71,90.48,95.64,4.45,4.88,725100,{"date":2700,"open":925,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":341,"volume":2705,"transactions":9,"vwap":2703},"2025-06-30",92.82,89.8,91.19,-0.76,433200,{"date":2707,"open":2708,"high":2709,"low":883,"close":925,"change":1870,"percent_change":2547,"volume":2710,"transactions":9,"vwap":925},"2025-06-27",91.019997,92.37,868900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":77,"volume":1892,"transactions":9,"vwap":2716},"2025-06-26",89.77,90.99,89.49,90.51,1.22,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":403,"percent_change":1977,"volume":2724,"transactions":9,"vwap":2723},"2025-06-25",90.87,91.62,88.12,89.29,317600,{"date":2726,"open":2118,"high":2727,"low":2728,"close":2729,"change":1035,"percent_change":621,"volume":2730,"transactions":9,"vwap":2729},"2025-06-24",92.94,90.69,90.9,344100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2172,"percent_change":1043,"volume":2737,"transactions":9,"vwap":2736},"2025-06-23",87.86,90.89,87.72,90.8,368900,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":1570,"percent_change":1185,"volume":2743,"transactions":9,"vwap":2742},"2025-06-20",89.59,87.94,88.59,494700,{"date":2745,"open":2746,"high":2233,"low":2747,"close":2748,"change":2749,"percent_change":1611,"volume":2750,"transactions":9,"vwap":2748},"2025-06-18",88.69,88.56,88.95,0.44,386400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1409,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-17",89.52,90.58,88.35,88.51,-2.16,402600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1340,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-16",89.18,91.14,88.88,90.46,2.75,268100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2129,"volume":2774,"transactions":9,"vwap":2772},"2025-06-13",88.84,90.17,87.93,88.040001,-2.42,437000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2764,"change":1017,"percent_change":1842,"volume":2780,"transactions":9,"vwap":2764},"2025-06-12",90.019997,90.49,88.99,193900,{"date":2782,"open":2783,"high":2538,"low":2784,"close":885,"change":970,"percent_change":215,"volume":2785,"transactions":9,"vwap":885},"2025-06-11",92.83,90.36,266200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2026,"percent_change":32,"volume":2792,"transactions":9,"vwap":2791},"2025-06-10",91.56,93.26,91.21,92.4,284200,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2169,"change":290,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2169},"2025-06-09",89.93,91.72,1.77,284600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2077,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-06",89.66,90.34,88.75,89.19,0.78,207000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":994,"percent_change":994,"volume":2813,"transactions":9,"vwap":2812},"2025-06-05",87.18,88.62,86.69,88.5,280400,{"date":2815,"open":2816,"high":894,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-04",89.65,88,88.47,0.38,0.43,227400,{"date":2823,"open":2824,"high":2755,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-03",85.96,84.25,88.089996,3.21,3.78,268000,{"date":2831,"open":2811,"high":2832,"low":2833,"close":2834,"change":433,"percent_change":332,"volume":2835,"transactions":9,"vwap":2834},"2025-06-02",86.93,84.54,84.88,376900,{"date":2837,"open":2183,"high":2838,"low":2839,"close":2840,"change":1823,"percent_change":1200,"volume":2841,"transactions":9,"vwap":2840},"2025-05-30",88.080002,86.65,87.14,230100,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2170,"change":1017,"percent_change":1842,"volume":2846,"transactions":9,"vwap":2170},"2025-05-29",89.53,87.46,165200,{"date":2848,"open":2849,"high":2850,"low":2168,"close":2851,"change":1417,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-28",89.95,90.11,88.49,-1.32,203900,{"date":2855,"open":2856,"high":2857,"low":2733,"close":2858,"change":1499,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-27",88.82,89.71,89.67,2.54,193400,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":204,"volume":2867,"transactions":9,"vwap":2865},"2025-05-23",86.76,88.15,87.45,-1.39,245900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2769,"change":2873,"percent_change":2874,"volume":2481,"transactions":9,"vwap":2769},"2025-05-22",87.98,89.23,87.010002,0.07,0.08,{"date":2876,"open":894,"high":2877,"low":2176,"close":2878,"change":2879,"percent_change":381,"volume":2880,"transactions":9,"vwap":2878},"2025-05-21",91.58,88.77,-3.21,277800,{"date":2882,"open":2788,"high":2883,"low":2788,"close":2884,"change":2064,"percent_change":2063,"volume":2885,"transactions":9,"vwap":2884},"2025-05-20",93.2,91.98,333000,{"date":2887,"open":2888,"high":360,"low":2888,"close":2788,"change":2000,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2788},"2025-05-19",89.059998,0.25,349700,{"date":2892,"open":2893,"high":360,"low":2894,"close":886,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":886},"2025-05-16",90.24,89.2,2.37,2.66,493200,{"date":2899,"open":2812,"high":2900,"low":2812,"close":2901,"change":2902,"percent_change":2630,"volume":2903,"transactions":9,"vwap":2901},"2025-05-15",89.54,88.96,-0.38,329000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":402,"percent_change":1594,"volume":2910,"transactions":9,"vwap":2909},"2025-05-14",90.25,91.23,89.010002,89.34,410300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2714,"change":823,"percent_change":1870,"volume":2916,"transactions":9,"vwap":2714},"2025-05-13",90.56,91.24,89.46,433600,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1153,"volume":2924,"transactions":9,"vwap":2922},"2025-05-12",89.89,90.64,88.43,89.7,4.2,531600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":26,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-09",86.13,86.79,85.25,85.5,-0.33,389800,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2896,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-08",85,86.53,83.87,85.78,3.2,601000,{"date":2942,"open":2943,"high":2944,"low":192,"close":234,"change":2945,"percent_change":2445,"volume":2946,"transactions":9,"vwap":234},"2025-05-07",83.91,84.68,-0.79,514400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2943,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2943},"2025-05-06",81.25,84.64,78.35,5.18,6.58,980400,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1698,"percent_change":2283,"volume":2961,"transactions":9,"vwap":2960},"2025-05-05",79.010002,80.5,78.49,78.73,854100,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-02",79.25,80.35,78.11,79.82,1.72,2.2,440900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":879,"percent_change":795,"volume":2977,"transactions":9,"vwap":2976},"2025-05-01",77.43,79.099998,76.58,78.099998,441900,{"date":2979,"open":2980,"high":2980,"low":181,"close":2981,"change":539,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-04-30",78.12,77.080002,-2.37,495400,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":166,"percent_change":2137,"volume":2990,"transactions":9,"vwap":2989},"2025-04-29",77.51,79.28,77.46,78.95,252800,{"date":2992,"open":2993,"high":2994,"low":2973,"close":2995,"change":1052,"percent_change":2388,"volume":2996,"transactions":9,"vwap":2995},"2025-04-28",79,80.029999,78.07,316500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":2852,"percent_change":402,"volume":3003,"transactions":9,"vwap":3002},"2025-04-25",79.33,80.62,77.47,78.68,581800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1650,"volume":3011,"transactions":9,"vwap":3009},"2025-04-24",78.85,80.15,77.41,80,2.09,441500,{"date":185,"open":3013,"high":3014,"low":3008,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},81.32,83.059998,77.91,-3.41,-4.19,905800]