[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOV":3,"homepage-market-summary":31,"stock-historical-HOV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOV","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},"Hovnanian Enterprises, Inc. Class A","NYSE",null,"OPERATIVE BUILDERS","Hovnanian Enterprises Inc conducts all of its homebuilding and financial services operations. The company designs, constructs, markets, and sells single-family detached homes, attached townhomes and condominiums, urban infill, and active lifestyle homes in planned residential developments. It has two distinct operations: homebuilding and financial services. Its homebuilding operations are divided geographically into three segments: Northeast, which includes Delaware, Maryland, New Jersey, Ohio, Pennsylvania, Virginia, and West Virginia; Southeast, which includes Florida, Georgia, and South Carolina; and West, which includes Arizona, California, and Texas. The firm generates maximum revenue from the West Segment.","1,891","Matawan, NJ",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},116.2,120.31,120.79,114.05,115.01,1.19,1.03,135528.583292,5296,116.2943,148.48,91.52,116521.044082108,43.3,8795,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"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":21,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},162.059998,85.69,120484,43976761.020527,17.35,"2025-04-22",[183,184,194,204,214,224,235,246,257,268,279,288,298,309,320,329,340,351,361,372,383,394,404,415,426,437,448,457,468,479,489,500,511,521,531,541,552,562,573,583,593,604,615,626,636,646,657,665,676,687,697,708,718,728,739,747,755,762,771,779,786,794,801,809,817,825,833,841,849,857,866,874,883,890,898,907,915,924,931,939,948,955,963,972,980,989,998,1006,1015,1023,1032,1041,1050,1058,1067,1075,1084,1093,1102,1111,1118,1125,1134,1142,1151,1160,1168,1177,1185,1192,1200,1209,1216,1224,1231,1240,1247,1255,1262,1269,1275,1284,1292,1300,1307,1314,1323,1331,1337,1345,1353,1361,1370,1377,1386,1392,1400,1408,1416,1423,1429,1436,1445,1454,1462,1469,1477,1486,1492,1500,1506,1514,1522,1530,1539,1546,1552,1559,1566,1573,1581,1589,1595,1604,1613,1620,1629,1637,1645,1652,1659,1667,1673,1681,1689,1698,1706,1712,1719,1727,1736,1745,1752,1758,1765,1773,1781,1788,1796,1803,1811,1818,1825,1833,1841,1849,1858,1865,1872,1879,1885,1892,1900,1909,1915,1921,1929,1936,1945,1953,1961,1969,1975,1981,1989,1995,2002,2011,2017,2023,2029,2033,2041,2046,2052,2058,2065,2073,2081,2087,2094,2101,2107,2114,2120,2126,2133,2142,2149,2157,2165,2172,2177,2185,2193,2198,2205,2211,2220,2228,2236,2243,2251,2258,2264,2270,2276,2284,2292,2301,2310,2319,2328,2336,2344,2352,2361,2370,2379,2387,2394,2403,2411,2419,2427,2434,2441,2450,2458,2466,2475,2483,2491,2499,2507,2514,2521,2530,2539,2545,2552,2560,2566,2573,2581,2590,2595,2601,2608,2616,2624,2633,2641,2647,2653,2660,2667,2673,2682,2689,2696,2705,2711,2720,2728,2734,2742,2749,2754,2761,2768,2774,2780,2788,2795,2803,2810,2818,2825,2833,2842,2851,2859,2866,2873,2881,2887,2894,2901,2908,2916,2925,2932,2938,2947,2955,2964,2970,2977,2984,2992,2998,3005,3012,3020,3027,3033,3040,3048,3052,3058,3065,3070,3076,3081],{"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",109.68,115.23,107.11,3.84,3.45,116251.562846,5276,112.4048,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",114.16,110.6,111.17,-1.02,-0.91,68276.72186,3814,111.6841,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",114.35,110.99,112.19,-1.29,-1.14,76506.542963,5058,112.158,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",112.76,116.1775,113.48,-1.67,-1.45,93019.99684,5252,114.5585,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",114.63,116.305,112.9175,115.15,2.21,1.96,91603.89763,3949,114.5151,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",116,116.075,112.83,112.94,-2.3,-2,76935.731154,4958,114.106,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",117.7,119,114.585,115.24,-3.72,-3.13,126839.044903,5560,116.8814,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",118.79,120.3,116.99,118.96,3.7,3.21,136681.431933,6020,118.7428,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",115.97,117.14,113.8275,115.26,1.08,0.95,83407.88996,4709,115.7185,{"date":280,"open":248,"high":248,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",113.01,114.18,-2.34,-2.01,184498.300416,4661,114.2759,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",120.05,116.5,116.52,0.42,0.36,77204.76776,5063,117.7668,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",119.93,120.21,113.86,116.1,-2.26,-1.91,85743.57562,5561,117.0416,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",117.18,119.25,116.02,118.36,0.89,0.76,108963.148066,5645,117.9384,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":82,"volume":326,"transactions":327,"vwap":328},"2026-09-14",113.94,119.05,117.47,1.55,97283.315136,6270,117.0918,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",115.4,117.205,115.02,115.92,2.63,2.32,75697.572296,5546,115.9687,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",113.63,115.56,112.43,113.29,-3.05,-2.62,117645.093053,6417,113.6303,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":284,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",118.68,120.64,115.11,116.34,-1.7,95766.695469,4981,117.3284,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",121.29,121.78,118.15,118.35,-4.44,-3.62,83460.938216,3884,119.538,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",121.15,124.17,120.15,122.79,1.57,1.3,99893.291503,4239,122.0532,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",121.06,122.8525,118.21,121.22,3.53,3,172316.249598,5582,120.4319,{"date":395,"open":354,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",120.925,117.365,117.69,-1.75,-1.47,140591.038526,6296,119.1313,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",121.25,123.83,119.342,119.44,-4.69,-3.78,126098.840369,6454,121.74,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",127.82,128.6,123.47,124.13,-5.64,-4.35,172536.907893,7545,126.0567,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",127.66,130.11,126.56,129.77,3.05,2.41,142861.212672,4920,128.7027,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",126.13,130,125.66,126.72,-1.6,-1.25,117960.761497,5376,127.3074,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":132,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",125.78,129.63,128.32,0.61,97840.320742,4660,128.4088,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",129.32,129.7099,126.24,127.54,1.49,1.18,121301.239463,5291,127.8074,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",133,139.34,125.28,126.05,-5.36,-4.08,158865.866462,7495,130.4164,{"date":480,"open":312,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",135.92,117.78,131.41,13.28,11.24,275477.145815,9517,130.6661,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",119.99,121.27,106.41,118.13,-9.54,-7.47,214566.809508,9043,114.634,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",128.89,132.25,125.72,127.67,3.17,2.55,158553.967011,6315,129.33,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",132.2,123.735,124.5,-6.19,-4.74,147535.062095,5803,125.8831,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",135.47,129.44,130.69,-3.36,-2.51,75715.315328,5610,130.9225,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":357,"volume":538,"transactions":539,"vwap":540},"2026-08-14",135.17,137.6,133.41,134.05,-2.32,146927.259168,6350,134.604,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",138.04,138.81,135.06,136.37,0.97,0.72,89362.323548,3887,136.5999,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",139.4,133.485,135.4,-1.96,-1.43,170513.403474,5175,135.7155,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",133.68,138.905,132.68,137.36,5.66,4.3,104853.503456,4351,136.4269,{"date":574,"open":575,"high":576,"low":440,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",135.21,137.89,131.7,-6.08,-4.41,120813.658579,5483,132.2862,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",136.65,140.9999,137.78,3.15,2.34,75109.426649,4316,138.6798,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",136.27,137.69,132.12,134.63,-3.31,-2.4,91721.827685,5077,134.7383,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",135.61,141.09,134.61,137.94,1.64,1.2,150933.817725,7166,138.0517,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",132.61,136.5099,132.16,136.3,5.92,4.54,140095.093207,4738,135.3049,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",126.77,131.5,130.38,6.48,5.23,110654.038868,5432,129.4752,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",128.84,123.33,123.9,-5.46,-4.22,229501.009687,5883,126.0612,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",134.55,135.425,128.37,129.36,-3.54,-2.66,224292.496338,6831,130.7358,{"date":658,"open":536,"high":609,"low":659,"close":660,"change":368,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",132.39,132.9,-2.65,254605.716048,7404,134.9046,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",136.38,140.02,135.145,136.52,3.03,2.27,298053.338823,8456,137.4184,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",134.91,138.99,133.13,133.49,-0.4,-0.3,163060.807077,7147,135.1735,{"date":688,"open":689,"high":690,"low":630,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",131.98,134.65,133.89,3.01,2.3,122688.973857,6559,133.2794,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",129.98,134.98,127.5771,130.88,-0.78,-0.59,130646.076873,6322,129.5999,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":634,"vwap":717},"2026-07-22",128.36,132.99,128.29,131.66,3.19,2.48,106745.529079,131.2359,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":67,"volume":725,"transactions":726,"vwap":727},"2026-07-21",126.46,129.07,125,128.47,1.14,99949.406318,4716,127.9517,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",131.54,131.65,126.3,127.33,-4.37,-3.32,128704.476173,9939,128.1353,{"date":740,"open":741,"high":742,"low":743,"close":577,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":577},"2026-07-17",134.86,138.039993,128.71001,-4.65,-3.41,159400,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",131.85001,139,136.35001,4.15,3.14,166600,{"date":756,"open":757,"high":758,"low":757,"close":513,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":513},"2026-07-15",129.12,133.57001,3.44,2.67,89300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",127.5,129.16,124.87,128.75999,3.46,2.76,125200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":242,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-13",128.62,128.92,124.25,125.3,-1.57,73100,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":325,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",126.26,131.38,127.3,1.23,67100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":768,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",122.87,127.27,121.77,125.75,2.83,102500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":411,"volume":800,"transactions":9,"vwap":798},"2026-07-08",125.18,121.34,122.29,-4.8,88800,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",129.72,127.010002,127.089996,-2.74,-2.11,75600,{"date":810,"open":811,"high":523,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",135.39,128.59,129.83,-4.7,-3.49,129600,{"date":818,"open":819,"high":820,"low":525,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",134.33,134.69,134.53,-0.48,-0.36,103200,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",139.94,143.67999,135.0099945,-7.4,-5.2,191600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":806,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",144.21001,144.73,138.27,142.41,-1.89,171800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":600,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-29",146.64,148.19,141.11,145.14999,-1.63,98300,{"date":850,"open":851,"high":26,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",142.5,140,147.55,5.67,4,212800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",142.69,147.78999,139.17,141.88,-0.03,-0.02,198100,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",128.99001,146.57001,141.91,14.42,11.31,187900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",124.45,128.42,124.010002,127.49,1.9,1.51,126200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":516,"percent_change":814,"volume":889,"transactions":9,"vwap":888},"2026-06-22",131.070007,133.52,124.99,125.59,155100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",123.42,134.050003,131.78,10.91,9.03,196800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",120.99,127.77,118.61,120.87,-0.17,-0.14,218800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":21,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",120.92,124.7,119.28,121.040001,0.99,116400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",123.13,125.2,119.089996,119.85,-0.87,-0.72,89000,{"date":925,"open":237,"high":926,"low":237,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",125.99,120.72,-0.15,-0.12,99500,{"date":932,"open":933,"high":934,"low":935,"close":903,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":903},"2026-06-11",112.26,121.16,110.96,8.95,8,109900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",114,114.67,111.25,111.92,-2.08,-1.82,112900,{"date":949,"open":950,"high":951,"low":950,"close":941,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":941},"2026-06-09",108.73,115.28,5.99,5.55,111900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":200,"volume":962,"transactions":9,"vwap":960},"2026-06-08",109.45,111.77,107.72,108.010002,-0.99,104300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",110.33,111.84,107.81,109,-2.79,-2.5,55700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":463,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-04",111.95,113.5,110.51,111.79,1.35,56900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",112.78,114.4,108.099998,110.3,-4.56,-3.97,94900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",111.26,117.45,111.14,114.86,2.08,1.84,74000,{"date":999,"open":1000,"high":1001,"low":1002,"close":982,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":982},"2026-06-01",112.51,116.19,112,2.42,2.19,83700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",111,112.7,109.44,110.36,-1.04,-0.93,123300,{"date":1016,"open":1008,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",113.78,108.64,111.4,-1.35,-1.2,81000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",112.88,117.75,111.85,112.75,1.77,1.59,83000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",106.55,111.15,105.37,110.98,5.75,5.46,117300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",115.46,116.98,103.67,105.23,-10.23,-8.86,205300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1043,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1043},"2026-05-21",101.76,116.080002,97.12,17.45,17.8,285000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",95.74,99.58,95.35,98.010002,3.9,4.14,180000,{"date":1068,"open":1069,"high":1070,"low":27,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",95,96.5,94.11,-2.55,-2.64,116100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",97,99.089996,95.33,96.66,0.5,0.52,143200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",101.55,102.99,96.11,96.16,-6.42,-6.26,147500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",105.25,106.49,101.23,102.58,-0.67,-0.65,122300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",103.23,103.91,101.79,103.25,-0.25,-0.24,81600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":744,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",108.54,103,103.5,-4.3,95900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1120,"change":293,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-05-11",108.15,109.27,106.65,0.39,55200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",109.36,110.7,105.67,107.73,-0.55,-0.51,96300,{"date":1135,"open":1136,"high":1137,"low":959,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",110.15,111.099998,108.28,-1.22,-1.11,122000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",109.07,112.28,108.13,109.5,3.96,3.75,139500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",101.2,106.72,100.25,105.54,5.26,5.25,97200,{"date":1161,"open":1162,"high":1163,"low":1078,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",109.28,112.4,100.28,-10.18,-9.22,145200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",112.56,113.019997,108.97,110.46,-1.98,-1.76,85900,{"date":1178,"open":1179,"high":345,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",112.84,110,112.44,0.98,0.88,87200,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-29",115.68,111.46,-5.77,-4.92,87000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":274,"volume":1199,"transactions":9,"vwap":1197},"2026-04-28",117.15,118.99,115.010002,117.23,1.25,118600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",117.93,119.3,114.36,115.98,-1.15,-0.98,130800,{"date":1210,"open":1211,"high":374,"low":1212,"close":1213,"change":806,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-24",119.13,116.22,117.13,-2.29,108200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":399,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",121.56,121.73,116.47,119.87,-2.13,92300,{"date":1225,"open":1226,"high":766,"low":1227,"close":1228,"change":1229,"percent_change":122,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",123.78,121.82,122,0.31,96500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",122.26,125.5,118.49,121.69,1.26,1.05,132700,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1149,"volume":1246,"transactions":9,"vwap":1244},"2026-04-20",114.6,120.97,120.43,4.35,121200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1053,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1053},"2026-04-17",108.07,118.4,108.029999,11.37,10.86,119400,{"date":1256,"open":1257,"high":1180,"low":1258,"close":1259,"change":1260,"percent_change":961,"volume":1261,"transactions":9,"vwap":1259},"2026-04-16",105.76,104.53,104.71,-1.05,101800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1257,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-04-15",110.82,105.66,-4.32,-3.92,80700,{"date":1270,"open":1249,"high":1271,"low":1249,"close":1272,"change":325,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",112.45,110.080002,1.43,94200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",104,109.26,101.58,108.53,3.93,3.76,135700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",111.8,112.6,104.6,-7.55,-6.73,149200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":921,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-09",110.010002,114.44,108.68,112.15,-0.77,123600,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1171,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1171},"2026-04-08",110.5,116.3,6.73,6.33,122200,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1101,"transactions":9,"vwap":1311},"2026-04-07",114.71,104.99,106.29,-6.62,-5.86,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",109.86,113.65,108.78,112.91,2.07,1.87,108600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1100,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",109.2,112.33,107,110.84,-0.58,69500,{"date":1332,"open":153,"high":1317,"low":1333,"close":1334,"change":1335,"percent_change":1082,"volume":1336,"transactions":9,"vwap":1334},"2026-04-01",108.62,111.49,0.58,147600,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",107.77,111.82,110.91,3.57,3.33,200100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1081,"volume":1352,"transactions":9,"vwap":1350},"2026-03-30",108.61,110.41,106.7,107.34,0.53,168300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",110.18,111.07,106.81,-4.46,-4.01,115100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",110.74,113.4,109.42,111.27,-1.07,-0.95,93600,{"date":1371,"open":240,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":880,"volume":1376,"transactions":9,"vwap":1374},"2026-03-25",113,108.33,112.34,2.1,102300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",107.97,111.42,107.46,110.24,0.23,0.21,100500,{"date":1387,"open":984,"high":1008,"low":1388,"close":1294,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1294},"2026-03-23",107.9,5.96,5.73,94400,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",108.26,102.9,104.050003,-3.38,-3.15,246100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":873,"transactions":9,"vwap":1405},"2026-03-19",104.65,108.080002,103.81,107.43,2.26,2.15,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",110.29,104.18,105.17,-2.45,-2.28,112600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":863,"percent_change":863,"volume":1422,"transactions":9,"vwap":1421},"2026-03-17",108.23,109.25,106.38,107.62,106000,{"date":1424,"open":1425,"high":1037,"low":1426,"close":1427,"change":67,"percent_change":1428,"volume":1215,"transactions":9,"vwap":1427},"2026-03-16",107.66,105.68,107.65,0.84,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":47,"percent_change":275,"volume":1435,"transactions":9,"vwap":1434},"2026-03-13",107.16,108.79,105.45,106.75,66600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",104.77,106.89,104.4,105.75,-1.37,-1.28,97100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",108.98,110.14,105.010002,107.12,-1.83,-1.68,44000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":200,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",109.38,112.68,107.91,108.95,-0.83,78400,{"date":1463,"open":1180,"high":1464,"low":1465,"close":1316,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1316},"2026-03-09",111.13,104.83,-3.02,-2.68,77000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1025,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1025},"2026-03-06",113.88,115.47,110.27,-0.31,-0.27,97900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-05",116.050003,116.78,110.63,113.19,-4.1,-3.5,151800,{"date":1487,"open":1488,"high":1489,"low":1053,"close":1490,"change":806,"percent_change":1414,"volume":1491,"transactions":9,"vwap":1490},"2026-03-04",122.059998,124.8,117.29,77500,{"date":1493,"open":1494,"high":1495,"low":1196,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",117.25,121.42,120.029999,-0.84,-0.69,78700,{"date":1501,"open":1502,"high":419,"low":1503,"close":903,"change":1504,"percent_change":411,"volume":1505,"transactions":9,"vwap":903},"2026-03-02",121.71,117.61,-4.75,90000,{"date":1507,"open":1508,"high":650,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",126.07,123,125.62,-0.68,-0.54,61100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":732,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":732},"2026-02-26",126.75,129.92,123.029999,0.22,0.17,59000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":714,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",122.88,131.56,120.080002,126.080002,2.6,127300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",123.94,127.9,122.019997,122.89,-1.24,-1,128500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":420,"change":1544,"percent_change":1545,"volume":1223,"transactions":9,"vwap":420},"2026-02-23",129.66,135,122.5,-5.53,-4.27,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1541,"change":73,"percent_change":1460,"volume":1551,"transactions":9,"vwap":1541},"2026-02-20",131.23,133.39999,127.029999,78200,{"date":1553,"open":1554,"high":1555,"low":1541,"close":1556,"change":1132,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-19",131.3,132.84,130.74001,-0.39,50400,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":117,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-18",129.050003,134.070007,131.25,0.87,56400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":112,"percent_change":112,"volume":1572,"transactions":9,"vwap":1571},"2026-02-17",128.16,131.64999,124.81,130.12,74100,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-13",127.28,133.45,130.13,5.35,4.29,91400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":744,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-12",129.95,133.42,123.36,124.78,-3.59,113900,{"date":1590,"open":803,"high":1591,"low":1592,"close":1593,"change":807,"percent_change":443,"volume":1594,"transactions":9,"vwap":1593},"2026-02-11",133.17999,126.85,129.42999,101500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-10",128.25,133.17,125.49,131.53999,4.8,3.79,105000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-09",126.019997,129.41,124.34,126.74,0.86,0.68,138600,{"date":1614,"open":934,"high":1615,"low":1616,"close":1617,"change":389,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-06",125.98,120.46,125.88,2.89,130200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-05",123.24,124.69,120.7,122.35,-0.76,-0.62,103000,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-04",118.55,126.089996,123.11,6.82,5.86,147700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":752,"volume":1644,"transactions":9,"vwap":1642},"2026-02-03",111.43,122.95,111.21,116.29,4.63,165000,{"date":1646,"open":1002,"high":1647,"low":1648,"close":1649,"change":961,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-02",114.92,108.92,111.66,-0.88,122700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":304,"volume":1117,"transactions":9,"vwap":1657},"2026-01-30",114.29,117,110.65,112.65,-2.61,{"date":1660,"open":1661,"high":1662,"low":1663,"close":273,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":273},"2026-01-29",114.66,117.07,112.3,2.54,2.25,103800,{"date":1668,"open":1669,"high":1670,"low":1464,"close":1671,"change":1329,"percent_change":1132,"volume":1672,"transactions":9,"vwap":1671},"2026-01-28",112.77,114.24,112.72,65900,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-27",114.87,111.37,113.3,-0.92,-0.81,84200,{"date":1682,"open":1655,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-26",117.010002,113.14,114.22,-1.9,-1.64,78800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-23",121.33,122.11,115.49,116.12,-6.28,-5.13,93700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":304,"volume":1705,"transactions":9,"vwap":1703},"2026-01-22",126.35,127.99,120.74,122.4,-2.83,90400,{"date":1707,"open":1708,"high":1700,"low":1709,"close":1710,"change":1643,"percent_change":189,"volume":1711,"transactions":9,"vwap":1710},"2026-01-21",121.12,118,125.23,67600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":242,"volume":1705,"transactions":9,"vwap":1717},"2026-01-20",118.58,122.66,118.26,120.6,-2.46,{"date":1720,"open":1721,"high":1722,"low":1715,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-16",124.61,126.84,123.059998,-2.41,-1.92,110500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-15",124.38,125.64,119.8,125.47,1.7,1.37,76300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-14",126.040001,126.39,120.73,123.77,-3.51,-2.76,107800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1575,"change":1750,"percent_change":81,"volume":1751,"transactions":9,"vwap":1575},"2026-01-13",122.39,127.61,120.9,3.82,122600,{"date":1753,"open":300,"high":441,"low":1754,"close":1755,"change":769,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-12",119.82,123.46,2.29,102600,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1624,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1624},"2026-01-09",110.029999,121.97,14.53,13.69,141600,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",97.029999,107.38,106.17,7.8,7.93,145100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1174,"volume":1780,"transactions":9,"vwap":1778},"2026-01-07",102.010002,102.28,98.07,98.37,-1.99,115900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1406,"percent_change":693,"volume":1787,"transactions":9,"vwap":1786},"2026-01-06",97.6,100.71,96,100.36,73800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":142,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-05",96.76,99.65,96.51,98.099998,0.33,84300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":122,"volume":1435,"transactions":9,"vwap":1801},"2026-01-02",98,98.88,95.75,97.78,0.24,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-31",98.51,99.010002,97.019997,97.54,-2.33,62900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1817,"volume":1268,"transactions":9,"vwap":1816},"2025-12-30",99.31,100.94,98.19,99.87,0.51,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1724,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-29",101.72,97.96,99.36,-2.37,106300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1828},"2025-12-26",101.019997,101.77,99.26,0.7,0.69,58700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":753,"volume":1840,"transactions":9,"vwap":1838},"2025-12-24",97.98,101.51,97.89,101.07,3.08,83300,{"date":1842,"open":1843,"high":1813,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-23",98.54,97.33,97.99,-0.41,-0.42,88500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-22",102.5,103.7,98.059998,98.4,-4.64,-4.5,94700,{"date":1859,"open":1433,"high":1433,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-19",99.9,103.040001,-2.99,-2.82,175400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1206,"percent_change":1367,"volume":1871,"transactions":9,"vwap":1870},"2025-12-18",108,110.17,105.77,106.029999,75800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1536,"percent_change":210,"volume":1878,"transactions":9,"vwap":1877},"2025-12-17",106.39,109.69,104.84,107.18,95700,{"date":1880,"open":1877,"high":1881,"low":1877,"close":1882,"change":1081,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-16",110.9,108.42,0.46,150700,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":913,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-15",107.85,110.75,107.92,0.93,112000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1183,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-12",105.52,108.31,104.45,106.93,0.83,123500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-11",101.39,106.07,101.040001,106.050003,5.48,5.45,164000,{"date":1910,"open":1911,"high":1277,"low":1912,"close":1913,"change":275,"percent_change":275,"volume":1914,"transactions":9,"vwap":1913},"2025-12-10",99.69,99.15,100.57,167700,{"date":1916,"open":1785,"high":1164,"low":1785,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-09",99.62,3.34,3.47,111300,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-08",105.85,95.97,96.28,-7.38,-7.12,204100,{"date":1930,"open":1931,"high":1932,"low":1820,"close":1933,"change":1934,"percent_change":928,"volume":1935,"transactions":9,"vwap":1933},"2025-12-05",103.14,107.13,103.66,-0.16,129800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-04",123.019997,125.45,102.83,103.82,-30.16,-22.51,294800,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-03",129.23,135.84,133.98,4.5,3.48,97700,{"date":1954,"open":1955,"high":503,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-02",129.78999,126.5,129.48,0.14,0.11,99300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":357,"volume":1968,"transactions":9,"vwap":1966},"2025-12-01",129.60001,133.22,128.82001,129.34,-2.24,106900,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":443,"percent_change":1021,"volume":1974,"transactions":9,"vwap":1973},"2025-11-28",132.83,129.13,131.58,50300,{"date":1976,"open":1955,"high":811,"low":1977,"close":1591,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1591},"2025-11-26",128.98,2.73,2.09,76800,{"date":1982,"open":388,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-25",130.55,121.089996,130.45,11.23,9.42,106700,{"date":1990,"open":1991,"high":1502,"low":1992,"close":1993,"change":1994,"percent_change":1443,"volume":1619,"transactions":9,"vwap":1993},"2025-11-24",119.38,117.019997,119.22,-1.55,{"date":1996,"open":1997,"high":363,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1772,"transactions":9,"vwap":1999},"2025-11-21",109.23,108.99,120.77,13.02,12.08,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-20",109.84,113.82,106.76,107.75,-2.14,-1.95,125600,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":1207,"percent_change":1650,"volume":2016,"transactions":9,"vwap":2015},"2025-11-19",112.21,108.43,109.89,80100,{"date":2018,"open":2019,"high":2020,"low":1867,"close":2021,"change":2022,"percent_change":1474,"volume":1336,"transactions":9,"vwap":2021},"2025-11-18",109.43,112.93,110.87,-0.35,{"date":2024,"open":354,"high":354,"low":1137,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-17",111.22,-9.42,-7.81,142600,{"date":2030,"open":300,"high":2031,"low":1709,"close":354,"change":1830,"percent_change":1335,"volume":2032,"transactions":9,"vwap":354},"2025-11-14",122.99,98200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1603,"transactions":9,"vwap":2038},"2025-11-13",123.81,125.89,118.76,119.94,-4.79,-3.84,{"date":2042,"open":1489,"high":2043,"low":1227,"close":2044,"change":1520,"percent_change":1958,"volume":2045,"transactions":9,"vwap":2044},"2025-11-12",127.8,124.73,137100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1665,"percent_change":996,"volume":1529,"transactions":9,"vwap":2051},"2025-11-11",122.48,124.75,121.75,124.56,{"date":2053,"open":1625,"high":1622,"low":2054,"close":2055,"change":2056,"percent_change":1817,"volume":2057,"transactions":9,"vwap":2055},"2025-11-10",119.19,122.31,0.62,127600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1236,"change":2063,"percent_change":611,"volume":2064,"transactions":9,"vwap":1236},"2025-11-07",119.95,122.37,119.51,1.44,128300,{"date":2066,"open":2067,"high":515,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-06",123.96,120,120.25,-2.84,-2.31,115000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1934,"volume":2080,"transactions":9,"vwap":2078},"2025-11-05",125.42,126.099998,121.059998,123.089996,-0.2,107200,{"date":2082,"open":406,"high":2049,"low":2083,"close":2084,"change":2085,"percent_change":132,"volume":2086,"transactions":9,"vwap":2084},"2025-11-04",119.6,123.29,0.96,120100,{"date":2088,"open":2089,"high":2090,"low":1709,"close":2091,"change":1375,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",120.16,122.81,122.33,1.75,149300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":284,"percent_change":1687,"volume":2100,"transactions":9,"vwap":2099},"2025-10-31",121.099998,122.69,117.86,120.23,204800,{"date":2102,"open":515,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1466,"volume":1369,"transactions":9,"vwap":2105},"2025-10-30",127.57,121.13,122.24,-3.81,{"date":2108,"open":630,"high":2109,"low":2110,"close":2111,"change":516,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-29",135.029999,124.88,126.050003,-4.68,102000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":922,"percent_change":1512,"volume":2113,"transactions":9,"vwap":2119},"2025-10-28",129.89999,136.39999,129,132.24001,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":1475,"percent_change":2079,"volume":2125,"transactions":9,"vwap":2124},"2025-10-27",133.83,135.71001,132.96001,67000,{"date":2127,"open":811,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1335,"volume":2132,"transactions":9,"vwap":2130},"2025-10-24",136.17999,131.75,133.23,0.77,45900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-23",129.22,133.86,128,132.46001,4.02,3.13,48000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1073,"percent_change":284,"volume":2148,"transactions":9,"vwap":2147},"2025-10-22",129.24001,130.94,127.059998,128.44,82900,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-21",125.79,132,131.080002,3.3,2.58,50600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1029,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-20",126.96,128.91,125.44,127.78,1.4,45500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1564,"percent_change":1830,"volume":2171,"transactions":9,"vwap":2170},"2025-10-17",124.089996,126.97,123.3,126.010002,99100,{"date":2173,"open":2159,"high":2174,"low":1495,"close":2175,"change":1140,"percent_change":1650,"volume":2176,"transactions":9,"vwap":2175},"2025-10-16",127.37,125.14,92600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1511,"volume":2184,"transactions":9,"vwap":2182},"2025-10-15",127.36,129.99001,125.099998,126.25,-0.86,95600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1988,"transactions":9,"vwap":2190},"2025-10-14",118.48,127.85,116.7,127.11,7.48,6.25,{"date":2194,"open":2195,"high":1984,"low":1194,"close":2196,"change":1182,"percent_change":1898,"volume":2197,"transactions":9,"vwap":2196},"2025-10-13",120.5,119.63,93300,{"date":2199,"open":2067,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1505,"transactions":9,"vwap":2202},"2025-10-10",124.050003,118.019997,118.65,-3.42,-2.8,{"date":2206,"open":2207,"high":2207,"low":249,"close":2208,"change":400,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-09",123.5,122.07,-1.19,93800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-08",121.93,124.080002,118.42,123.54,2.36,1.95,91800,{"date":2221,"open":2222,"high":2223,"low":2062,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-07",123.22,124.77,121.18,-2.92,-2.35,105700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2010,"transactions":9,"vwap":2233},"2025-10-06",131.37,131.60001,122.71,124.099998,-7.1,-5.41,{"date":2237,"open":1983,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1979,"volume":2242,"transactions":9,"vwap":2240},"2025-10-03",134.82001,128.45,131.2,2.69,75500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1704,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-02",130.46001,130.67,127.15,128.50999,-2.15,53700,{"date":2252,"open":2253,"high":470,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1810,"transactions":9,"vwap":2255},"2025-10-01",129.28999,127.98,131.34,2.85,2.22,{"date":2259,"open":2260,"high":2261,"low":1516,"close":2262,"change":2263,"percent_change":1724,"volume":2016,"transactions":9,"vwap":2262},"2025-09-30",130.63,132.020004,128.49001,-3.17,{"date":2265,"open":2266,"high":2267,"low":2268,"close":713,"change":2269,"percent_change":47,"volume":1705,"transactions":9,"vwap":713},"2025-09-29",130.47,132.22,127.65,1.31,{"date":2271,"open":2272,"high":2119,"low":502,"close":2273,"change":1351,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-26",130.39,130.35001,0.41,84600,{"date":2277,"open":2278,"high":2279,"low":2135,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-25",133.070007,136,129.82001,-5.97,-4.4,98500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":152,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-24",134.99001,140.55,133.37,135.78999,0.26,95300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-23",135.73,138.28999,133.75,135.44,0.64,0.47,114900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-22",142,142.46001,134,134.8,-9.16,-6.36,126900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-19",147.73,149.5,142.74001,143.96001,-5.61,-3.75,213800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-18",148.89,150.89999,146.31,149.57001,1.39,0.94,123900,{"date":2329,"open":2330,"high":176,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-17",152.95,146.45,148.17999,-2.23,-1.48,115400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2184,"transactions":9,"vwap":2341},"2025-09-16",150.87,151.77,146.60001,150.41,0.67,0.45,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1857,"transactions":9,"vwap":2349},"2025-09-15",153.75999,155.17,146.14999,149.74001,-2.12,-1.4,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-12",153.47,154.38,148.69,151.86,-3.85,-2.47,126800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-11",149.059998,156.0099945,148.039993,155.71001,8.28,5.62,104100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-10",148.92,149.56,145.10001,147.42999,0.19,0.13,66400,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-09",152.49001,145.99001,147.24001,-6.47,-4.21,71500,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":683,"volume":2393,"transactions":9,"vwap":2391},"2025-09-08",154.67,150.35001,153.71001,-0.46,73400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-05",151.75,156.45,150.050003,154.17,5.3,3.56,86200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2010,"transactions":9,"vwap":2408},"2025-09-04",140.41,150.25,140.11,148.87,9.87,7.1,{"date":2412,"open":2413,"high":2414,"low":2415,"close":750,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":750},"2025-09-03",136.46001,139.89,135.89999,2.77,2.03,70900,{"date":2420,"open":751,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-02",139.11,135.45,136.23,-4.13,-2.94,61000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":132,"volume":2433,"transactions":9,"vwap":2430},"2025-08-29",138.60001,140.36,136.67999,1.09,76200,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2392,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-28",141.52,137,139.27,-0.33,46200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-27",138.78999,141.58,138.25,139.73,-1.26,-0.89,51300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":73,"volume":2457,"transactions":9,"vwap":2455},"2025-08-26",141.12,143.46001,139.61,140.99001,-1.54,69300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2317,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-25",143.73,145.35001,141.25,142.53,-2.56,98900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-22",134.35001,148.53999,132.98,146.28,14.48,10.99,255600,{"date":2476,"open":2477,"high":2478,"low":1939,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-21",151.94,155,131.8,-17.15,-11.51,274800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2424,"volume":2490,"transactions":9,"vwap":2488},"2025-08-20",154.42999,156,147.57001,148.95,-6.41,109700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":82,"volume":2498,"transactions":9,"vwap":2496},"2025-08-19",155.2,160.039993,154.24001,155.36,2.06,108000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2291,"transactions":9,"vwap":2504},"2025-08-18",156.67,158.74001,149.60001,153.3,-2.69,-1.72,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":904,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-15",159.070007,151.67999,155.99001,-0.11,96000,{"date":2515,"open":2516,"high":2517,"low":844,"close":2518,"change":2519,"percent_change":1831,"volume":2520,"transactions":9,"vwap":2518},"2025-08-14",150.71001,156.35001,156.16,1.07,120000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-13",146.73,156.61,145.13,155.089996,8.86,6.06,162400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-12",135.98,147.44,132.99001,146.23,11.86,8.83,162000,{"date":2540,"open":2541,"high":2542,"low":510,"close":2543,"change":724,"percent_change":1610,"volume":2544,"transactions":9,"vwap":2543},"2025-08-11",134.92999,136.28,134.37,146000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2130,"change":1238,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2130},"2025-08-08",129.56,134.28,127.63,0.79,79700,{"date":2553,"open":2554,"high":2555,"low":1563,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-07",133.87,136.49001,132.17999,0.71,0.54,97500,{"date":2561,"open":2305,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":557,"volume":2565,"transactions":9,"vwap":2563},"2025-08-06",135.69,131.47,-2.63,90600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1817,"percent_change":147,"volume":2572,"transactions":9,"vwap":2571},"2025-08-05",133.49001,137.78999,133.080002,134.10001,130700,{"date":2574,"open":2067,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-04",133.92999,123.2,133.59,9.6,7.74,120200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-01",119.17,125.95,118.040001,123.99,4.52,3.78,183200,{"date":2591,"open":2592,"high":2077,"low":2592,"close":2593,"change":1474,"percent_change":2594,"volume":930,"transactions":9,"vwap":2593},"2025-07-31",117.95,119.47,-0.26,{"date":2596,"open":2597,"high":2598,"low":366,"close":2599,"change":2600,"percent_change":2456,"volume":1476,"transactions":9,"vwap":2599},"2025-07-30",120.89,125.43,119.78,-1.87,{"date":2602,"open":2603,"high":419,"low":2604,"close":2605,"change":1108,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-29",122.68,121.4,121.65,-0.21,59600,{"date":2609,"open":2610,"high":2169,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-28",120.71,115.91,121.9,1.85,1.54,65600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1890,"volume":2623,"transactions":9,"vwap":2621},"2025-07-25",119.81,120.2,115.55,120.050003,1.11,58000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-24",123.88,124.21,117.67,118.94,-7.04,-5.59,96600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":1615,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1615},"2025-07-23",124.42,126,120.019997,4.13,3.39,120900,{"date":2642,"open":943,"high":2643,"low":943,"close":2644,"change":2645,"percent_change":2646,"volume":2589,"transactions":9,"vwap":2644},"2025-07-22",123.41,121.85,14.24,13.23,{"date":2648,"open":2649,"high":1035,"low":2650,"close":2651,"change":2299,"percent_change":2652,"volume":1960,"transactions":9,"vwap":2651},"2025-07-21",108.91,107.6,107.61,0.44,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":537,"percent_change":2350,"volume":2659,"transactions":9,"vwap":2658},"2025-07-18",109.46,109.66,105.33,107.14,123000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2655,"change":2665,"percent_change":2652,"volume":2666,"transactions":9,"vwap":2655},"2025-07-17",110.49,112.010002,108.88,0.48,95500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1447,"change":22,"percent_change":275,"volume":2672,"transactions":9,"vwap":1447},"2025-07-16",108.89,111.56,105,150900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-15",117.88,118.59,107.93,107.95,-9.08,-7.76,258500,{"date":2683,"open":2684,"high":2618,"low":2685,"close":2686,"change":537,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-14",117.76,113.72,117.029999,-1.94,369900,{"date":2690,"open":249,"high":2597,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-11",117.54,119.35,-2.49,-2.04,183600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-10",117.96,125.6,115.93,121.84,3.88,3.29,317700,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2698,"change":2709,"percent_change":2710,"volume":1049,"transactions":9,"vwap":2698},"2025-07-09",113.6,119.9,5.39,4.79,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-08",111.58,114.75,109.29,112.57,2.82,2.57,243200,{"date":2721,"open":216,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-07",114.53,108.63,109.75,-3.58,-3.16,296500,{"date":2729,"open":2730,"high":2730,"low":966,"close":2731,"change":475,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-03",117.55,113.33,-3.48,223300,{"date":2735,"open":2736,"high":2708,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-02",114.74,112.62,117.41,3.24,2.84,379400,{"date":2743,"open":1931,"high":2692,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-01",101.93,114.17,9.62,9.2,266900,{"date":2750,"open":1405,"high":2751,"low":2752,"close":2752,"change":2359,"percent_change":2071,"volume":2753,"transactions":9,"vwap":2752},"2025-06-30",107.99,104.55,223000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2702,"percent_change":1282,"volume":2760,"transactions":9,"vwap":2759},"2025-06-27",103.86,111.67,103.2,107.019997,313700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":1931,"change":2766,"percent_change":610,"volume":2767,"transactions":9,"vwap":1931},"2025-06-26",101.56,103.22,99.5,1.66,294900,{"date":2769,"open":2770,"high":2671,"low":2771,"close":2772,"change":1809,"percent_change":1967,"volume":2773,"transactions":9,"vwap":2772},"2025-06-25",103.16,99.21,101.48,387700,{"date":2775,"open":2776,"high":1932,"low":2777,"close":1404,"change":2652,"percent_change":2778,"volume":2779,"transactions":9,"vwap":1404},"2025-06-24",103.54,102.029999,0.43,277900,{"date":2781,"open":2782,"high":1933,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-23",94.23,93.099998,103.37,8.1,8.5,247600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2588,"percent_change":2638,"volume":2794,"transactions":9,"vwap":2793},"2025-06-20",92.29,96.36,90.79,95.27,340800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2425,"volume":2802,"transactions":9,"vwap":2800},"2025-06-18",93.25,98.26,90.84,91.49,-2.77,321200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2203,"percent_change":1484,"volume":2809,"transactions":9,"vwap":2808},"2025-06-17",97.57,99.53,93.050003,94.26,273600,{"date":2811,"open":2812,"high":1805,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-16",93.91,92.3,97.68,4.53,4.86,239100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":1090,"volume":1878,"transactions":9,"vwap":2823},"2025-06-13",97.63,98.5,91.85,93.15,-6.39,{"date":2826,"open":1767,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-12",100.38,95.040001,99.54,1.82,1.86,112800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-11",106.97,107.15,97.69,97.72,-7.84,-7.43,149100,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-10",99.71,106.22,98.91,105.56,7.62,7.78,280000,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1281,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-09",96.089996,98.81,95.19,97.94,4.18,142500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":945,"percent_change":2865,"volume":1848,"transactions":9,"vwap":2864},"2025-06-06",96.96,96.99,93.48,94.010002,-2.16,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2853,"change":2290,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2853},"2025-06-05",95.17,99.14,94.5,0.27,132000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":569,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-04",90.77,96.48,90.18,95.83,4.7,77900,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":1342,"percent_change":2886,"volume":1871,"transactions":9,"vwap":2885},"2025-06-03",87.7,91.83,91.53,4.06,{"date":2888,"open":2889,"high":2890,"low":177,"close":2891,"change":537,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-02",89.2,89.9,87.96,-2.57,63800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":210,"percent_change":444,"volume":2900,"transactions":9,"vwap":2899},"2025-05-30",90.88,92.41,89.71,90.28,72900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1132,"percent_change":1131,"volume":2907,"transactions":9,"vwap":2906},"2025-05-29",92.55,93.089996,89.45,91.42,62700,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-28",97.2,90.75,91.93,-5.51,-5.65,64500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-27",92.7,97.56,90.95,97.44,6.53,7.18,78600,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":759,"volume":2931,"transactions":9,"vwap":2929},"2025-05-23",86.58,90.97,90.91,3.02,74200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":558,"percent_change":443,"volume":930,"transactions":9,"vwap":2937},"2025-05-22",88.95,89.59,86.37,87.89,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-21",96.78,100.31,89.29,89.32,-6.81,-7.08,160600,{"date":2948,"open":1122,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-20",112.32,95.5,96.13,-13.72,-12.49,139200,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-19",108.019997,110.55,106.4,109.85,-1.66,-1.49,87800,{"date":2965,"open":1895,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":506,"volume":1974,"transactions":9,"vwap":2968},"2025-05-16",111.54,107.07,111.51,3.43,{"date":2971,"open":2972,"high":2973,"low":2974,"close":1403,"change":379,"percent_change":2975,"volume":2976,"transactions":9,"vwap":1403},"2025-05-15",107.48,108.16,103.26,1.22,32400,{"date":2978,"open":2979,"high":2980,"low":1905,"close":2981,"change":421,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-14",111.41,111.99,106.78,-5.02,52300,{"date":2985,"open":2986,"high":2987,"low":1278,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-13",110.16,115,112.42,4.41,4.08,54000,{"date":2993,"open":2994,"high":2995,"low":2671,"close":960,"change":631,"percent_change":2996,"volume":2997,"transactions":9,"vwap":960},"2025-05-12",107.059998,111.3,6.38,58600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1013,"percent_change":200,"volume":3004,"transactions":9,"vwap":3003},"2025-05-09",101.75,102.49,100,101.53,38300,{"date":3006,"open":3007,"high":2758,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-08",100.62,102.46,2.95,2.96,40600,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2063,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-07",98.16,100.27,97.8,99.51,1.47,45100,{"date":3021,"open":3022,"high":3023,"low":1777,"close":1777,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":1777},"2025-05-06",100.61,101.86,-3.67,-3.61,43600,{"date":3028,"open":3029,"high":3030,"low":1822,"close":3031,"change":1207,"percent_change":1368,"volume":3032,"transactions":9,"vwap":3031},"2025-05-05",101.63,104.42,101.74,48300,{"date":3034,"open":1854,"high":1449,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-02",97.059998,102.72,6.28,6.51,54700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":823,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-01",96.9,99.19,93.75,96.44,-0.37,48100,{"date":3049,"open":2870,"high":3050,"low":3051,"close":3050,"change":2290,"percent_change":2871,"volume":1705,"transactions":9,"vwap":3050},"2025-04-30",96.8,92.51,{"date":3053,"open":1077,"high":3054,"low":3055,"close":3056,"change":1497,"percent_change":2183,"volume":3057,"transactions":9,"vwap":3056},"2025-04-29",97.49,94.6,96.54,37400,{"date":3059,"open":2861,"high":3060,"low":3061,"close":3062,"change":294,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-04-28",99.29,95.46,97.38,0.37,42300,{"date":3066,"open":3016,"high":3067,"low":3068,"close":1807,"change":357,"percent_change":2506,"volume":3069,"transactions":9,"vwap":1807},"2025-04-25",98.089996,94.9,41700,{"date":3071,"open":3072,"high":3073,"low":2828,"close":3074,"change":3075,"percent_change":2831,"volume":2915,"transactions":9,"vwap":3074},"2025-04-24",96.25,99.81,98.72,1.8,{"date":3077,"open":1114,"high":2671,"low":3078,"close":3079,"change":3080,"percent_change":2350,"volume":2991,"transactions":9,"vwap":3079},"2025-04-23",96.6,96.92,-2.1,{"date":181,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":632,"volume":1223,"transactions":9,"vwap":3085},94.099998,99.27,92.97,99.019997,4.92]