[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEN.B":3,"homepage-market-summary":30,"stock-historical-LEN.B":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LEN.B","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},"Lennar Corporation Class B","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","Lennar is the second-largest public homebuilder in the United States, behind D.R. Horton, operating in 26 states. The company's homebuilding operations target first-time, move-up, and active adult homebuyers mainly under the Lennar brand name. Lennar's financial-services segment provides mortgage financing and related services to its homebuyers. Miami-based Lennar is also involved in multifamily construction and has invested in numerous housing-related technology startups.","12,532","Miami, FL",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.36,78.24,78.49,72.6,78.69,-5.33,-6.77,216956.785224,5903,74.0428,125.48,74181.14482168526,1.4,5900,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},137.39,66603,24310267.350243,-28.09,"2025-04-23",[183,184,194,205,215,226,234,245,255,264,274,285,296,305,316,326,337,348,358,369,379,389,400,411,422,431,441,452,463,474,484,495,505,515,526,536,546,556,567,577,587,597,607,616,627,635,645,655,665,674,684,695,704,714,725,736,743,752,761,768,775,781,787,794,801,809,818,826,834,842,849,858,866,874,881,889,898,906,915,922,930,937,945,953,962,970,979,986,993,1001,1008,1016,1025,1032,1039,1046,1053,1058,1066,1075,1080,1087,1094,1101,1110,1118,1123,1130,1137,1143,1149,1157,1165,1172,1180,1189,1196,1204,1211,1218,1225,1233,1238,1245,1254,1262,1271,1276,1280,1285,1293,1299,1305,1313,1319,1326,1334,1341,1345,1352,1360,1365,1371,1378,1386,1395,1403,1409,1417,1425,1434,1442,1451,1460,1466,1473,1479,1487,1495,1503,1509,1516,1524,1533,1540,1548,1555,1563,1570,1576,1584,1591,1600,1607,1615,1622,1630,1638,1646,1653,1660,1668,1676,1683,1690,1698,1706,1715,1723,1729,1737,1742,1749,1756,1764,1771,1780,1788,1795,1803,1811,1820,1829,1836,1842,1850,1859,1867,1875,1884,1890,1897,1906,1912,1919,1926,1931,1938,1946,1953,1960,1968,1975,1980,1987,1995,2003,2010,2017,2024,2031,2037,2044,2052,2060,2067,2075,2080,2087,2095,2102,2107,2116,2122,2129,2134,2140,2148,2154,2160,2167,2175,2182,2188,2195,2202,2209,2215,2222,2226,2234,2241,2247,2255,2263,2270,2277,2284,2292,2299,2307,2311,2320,2328,2335,2342,2351,2357,2363,2370,2375,2384,2390,2397,2404,2411,2417,2424,2430,2437,2442,2450,2457,2465,2470,2477,2484,2490,2497,2503,2508,2515,2520,2525,2531,2536,2540,2545,2550,2557,2565,2573,2580,2588,2596,2603,2609,2616,2622,2629,2636,2643,2648,2653,2661,2668,2674,2679,2683,2689,2695,2700,2709,2717,2725,2732,2738,2745,2751,2758,2763,2770,2775,2782,2786,2795,2803,2809,2816,2823,2829,2834,2838,2844,2847,2854,2861,2868,2876,2883,2889,2895,2899,2905,2912],{"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},"2026-10-02",82.67,83.23,76.295,-2.31,-2.85,160280.0386,4602,78.8952,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",79.55,81.6,77.8,81,1.01,1.26,122437.156617,3308,79.995,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",82.65,79.79,79.99,-1.78,-2.18,115967.472328,3128,80.1809,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",80.85,81.87,80,81.77,1.21,1.5,183530.758488,3809,81.5376,{"date":227,"open":219,"high":228,"low":219,"close":229,"change":230,"percent_change":131,"volume":231,"transactions":232,"vwap":233},"2026-09-28",82.26,80.56,0.07,110385.834065,3598,81.2905,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",80.3,80.67,79.12,80.49,0.61,0.76,133146.857606,3881,79.931,{"date":246,"open":219,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",80.62,78.8,79.88,-0.12,-0.15,146547.187074,3781,79.6639,{"date":256,"open":219,"high":257,"low":258,"close":219,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",81.5,79.93,-1.46,-1.79,121231.959492,3771,80.4746,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",78.7,81.79,81.46,4.75,6.19,172943.45737,4446,80.8583,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",75.5,77,74.97,76.71,2,2.68,223161.672416,4805,76.3612,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",78.25,78.94,74.44,74.71,-3.62,-4.62,284377.012911,4586,74.9961,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":222,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",78.45,74.87,78.33,1.95,259284.067133,7158,77.3569,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",78.07,79.39,76.43,76.83,-1.74,-2.21,115008.396417,3340,77.785,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",79.73,77.62,78.57,-0.1,-0.13,122052.025842,4182,78.6079,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",77.87,78.96,77.5,78.67,0.4,0.51,128407.147352,3305,78.4977,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",78.4,79,77.53,78.27,1.71,2.23,122308.64785,3593,78.2797,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",78.83,75.185,76.56,-2.57,-3.25,182495.480742,4612,76.0439,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",78.61,79.6221,78.225,79.13,0.15,0.19,74375.903849,2913,78.9983,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",82.52,78.64,78.98,-3.19,-3.88,94830.628021,3959,79.5362,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",83.02,81.905,82.17,-0.67,-0.81,58828.906827,1988,82.2773,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",83.01,84.05,82,82.84,0.69,0.84,66409.552477,3113,83.0278,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",82.39,82.5,81.33,82.15,0.75,0.92,66116.100754,2545,82.0327,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",82.18,82.97,81.202,81.4,-0.86,-1.05,58615.694579,1996,81.6485,{"date":423,"open":424,"high":425,"low":228,"close":228,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",83.88,84.94,-2.69,-3.17,75560.50925,2420,83.0616,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":222,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",84.3,85.5,83.11,84.95,1.8,53834.648046,1998,84.4453,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",84.7,85,83.2,83.45,-2.16,-2.52,50414.202448,1816,83.8033,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",86.09,86.6999,85.46,85.61,-0.51,-0.59,49695.51218,1749,85.88,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",86.81,87.13,85.75,86.12,-0.65,-0.75,67948.602542,2056,86.2502,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":222,"volume":481,"transactions":482,"vwap":483},"2026-08-24",86.46,87.3969,86.15,86.77,1.28,60760.612546,1784,86.7526,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",84.29,86.125,84,85.49,1.65,1.97,52698.10898,1858,85.3365,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",85.13,83.05,83.84,-2.03,-2.36,101409.175457,2476,84.2906,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",84.98,87.66,85.87,2.37,2.84,156247.707762,3047,86.0602,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",85.56,85.6,83.24,83.5,-1.3,-1.53,85490.985949,2584,83.8931,{"date":527,"open":528,"high":529,"low":520,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",85.1,85.71,84.8,-0.56,-0.66,76125.255199,2467,84.7956,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",84.2031,86,85.36,-0.46,-0.54,84061.542969,1920,85.2652,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",84.06,86.76,85.82,2.4,2.88,74103.961364,2302,85.838,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",85.58,85.8,83.33,83.42,-2.78,-3.23,60673.078798,1659,83.9838,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":511,"volume":574,"transactions":575,"vwap":576},"2026-08-11",85.03,86.21,84.72,86.2,2.38,58365.644057,1610,85.8122,{"date":578,"open":579,"high":580,"low":520,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",85.25,85.9353,83.82,-2.66,-3.08,86825.534222,2793,83.9276,{"date":588,"open":589,"high":590,"low":424,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",84.43,86.66,86.48,3.2,3.84,71176.181511,2186,86.0227,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",85.93,82.43,83.28,-3.16,-3.66,84374.345548,2286,83.317,{"date":608,"open":425,"high":609,"low":610,"close":611,"change":612,"percent_change":221,"volume":613,"transactions":614,"vwap":615},"2026-08-05",86.56,84.28,86.44,1.03,83224.289908,2145,86.1264,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",83.92,85.66,83.47,85.41,2.02,2.42,72690.260483,2435,85.0933,{"date":628,"open":393,"high":488,"low":393,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",83.39,2.69,3.33,67341.780943,1715,83.0619,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":521,"volume":642,"transactions":643,"vwap":644},"2026-07-31",81.45,81.75,80.36,80.7,-1.06,111814.664978,2954,80.9688,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",82.83,81.44,81.76,-0.73,-0.88,66502.022078,2030,82.0432,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",86.1,82.44,82.49,-3.63,-4.22,76848.382235,2261,83.789,{"date":666,"open":667,"high":668,"low":667,"close":468,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",84.47,86.6,2.82,3.39,68154.826558,1875,85.8938,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",82.94,84.62,83.3,0.38,0.46,73082.280531,1664,83.578,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",81.02,83.485,80.91,82.92,2.2,2.73,87228.304168,2324,82.4318,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":364,"percent_change":365,"volume":701,"transactions":702,"vwap":703},"2026-07-23",79.71,80.77,78.02,80.72,110292.442658,3126,79.3771,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":167,"volume":711,"transactions":712,"vwap":713},"2026-07-22",81.22,82.09,79.7,80.57,0.16,58700.778475,2206,80.4571,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",80.63,81.39,79.91,80.41,-0.94,-1.16,112943.23131,3119,80.4679,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",81.86,81.97,80.43,81.35,-0.82,-1,64214.733056,2477,80.9909,{"date":737,"open":738,"high":739,"low":740,"close":383,"change":353,"percent_change":741,"volume":742,"transactions":9,"vwap":383},"2026-07-17",84.15,86.25,81.8,-3.03,59300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",83.91,86.019997,83.85,84.74,1.34,1.61,45100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",83.010002,83.79,82.31,83.4,1.2,1.46,47400,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":200,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",82.76,80.8,82.2,1.24,53800,{"date":769,"open":770,"high":499,"low":217,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",83.72,81.19,-1.36,-1.65,57600,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":250,"percent_change":251,"volume":780,"transactions":9,"vwap":779},"2026-07-10",82.34,84.029999,82.55,42100,{"date":782,"open":783,"high":784,"low":257,"close":186,"change":785,"percent_change":136,"volume":786,"transactions":9,"vwap":186},"2026-07-09",81.51,83.51,1.07,48100,{"date":788,"open":789,"high":790,"low":268,"close":197,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":197},"2026-07-08",84.25,84.58,-3.42,-4.02,77400,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":418,"volume":800,"transactions":9,"vwap":798},"2026-07-07",87.31,84.61,85.019997,-0.9,74100,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",87.040001,84.010002,85.92,-0.35,-0.41,96800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",86.54,86.71,84.42,86.27,1.23,1.45,36600,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",89.43,84.92,85.040001,-3.67,-4.14,64300,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",89.72,88.13,88.71,-0.18,-0.2,165200,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",92.32,88.76,88.89,-3.01,-3.28,57500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":53,"percent_change":167,"volume":848,"transactions":9,"vwap":847},"2026-06-26",92.53,92.9,90.9,91.9,92000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",91.66,93.83,91.16,91.72,0.55,0.6,42200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",85.69,92,91.17,6.14,7.22,64500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":832,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-23",85.38,86.059998,85.010002,85.029999,-0.23,55600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":312,"percent_change":880,"volume":793,"transactions":9,"vwap":879},"2026-06-22",86.38,87.62,85.07,85.23,-2.53,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",86.17,89.14,87.44,2.67,3.15,88600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",88.19,90.15,84.32,84.77,-2.89,-3.3,112800,{"date":899,"open":900,"high":901,"low":902,"close":508,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":508},"2026-06-16",88.5,88.83,86.89,-0.27,-0.31,90500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",89.9,90.51,87.75,87.93,-0.57,-0.64,50300,{"date":916,"open":917,"high":917,"low":918,"close":900,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":900},"2026-06-12",92.24,88.099998,-4.43,-4.77,106400,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",88.31,93.22,92.93,5.1,5.81,53200,{"date":931,"open":932,"high":932,"low":885,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",90.25,87.83,-3.05,-3.36,60900,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",88.98,92.11,90.88,1.85,2.08,76100,{"date":946,"open":947,"high":820,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",88.010002,88,89.029999,0.37,0.42,48500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",88.32,89.82,88.26,88.66,-1.12,-1.25,41000,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",88.18,90.24,89.78,2.21,2.52,61200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",87.97,88.29,86.97,87.57,-1.61,-1.81,69400,{"date":980,"open":955,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-06-02",89.18,86.36,1.33,1.51,78900,{"date":987,"open":988,"high":828,"low":989,"close":990,"change":872,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-01",87.7,87.19,87.85,-0.26,97200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":101,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",87.8,89.19,87.55,88.080002,0.49,68900,{"date":1002,"open":988,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":417,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",88.45,86.8,87.59,-0.76,86500,{"date":1009,"open":972,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",91.4,87.96,88.35,0.83,0.95,71700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",87.53,88.78,86.4,87.52,0.7,0.81,74900,{"date":1026,"open":803,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":88,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",87.2,85.48,86.82,-0.21,33800,{"date":1033,"open":457,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":201,"volume":1038,"transactions":9,"vwap":1036},"2026-05-21",87.07,83.15,87.029999,1.08,60500,{"date":1040,"open":1041,"high":1042,"low":220,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",81.81,85.95,4.74,5.84,59000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":641,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",82.010002,79.5,81.21,-1.29,84600,{"date":1054,"open":199,"high":629,"low":199,"close":1055,"change":301,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-18",82.27,2.43,121700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",83.059998,80.24,80.32,-2.95,-3.54,86900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",83.95,84.23,82.54,83.27,0.28,0.34,85700,{"date":1076,"open":488,"high":778,"low":228,"close":1077,"change":732,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",82.99,-1.19,71000,{"date":1081,"open":1082,"high":1083,"low":678,"close":1084,"change":1085,"percent_change":418,"volume":1086,"transactions":9,"vwap":1084},"2026-05-12",84.75,85.19,83.99,-0.89,72500,{"date":1088,"open":1089,"high":1089,"low":813,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",86.040001,84.88,-1.21,-1.41,60400,{"date":1095,"open":572,"high":1096,"low":571,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",86.59,86.089996,1.41,1.67,37100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",87.84,88.33,84.57,84.68,-3.39,-3.85,82100,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",85.78,88.92,88.07,3.94,4.68,118800,{"date":1119,"open":403,"high":558,"low":403,"close":1120,"change":1121,"percent_change":968,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",84.13,2.07,56300,{"date":1124,"open":1125,"high":457,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",85.51,82.059998,-4.25,-4.92,50500,{"date":1131,"open":1132,"high":1132,"low":814,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",88.040001,86.31,-2.07,-2.34,76700,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":967,"percent_change":1142,"volume":1015,"transactions":9,"vwap":1141},"2026-04-30",86.19,88.43,88.38,2.56,{"date":1144,"open":1145,"high":1145,"low":883,"close":883,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":883},"2026-04-29",89.2,-3.76,-4.18,86800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":418,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-28",91.080002,91.22,89.67,89.93,-1.15,61100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":912,"volume":1164,"transactions":9,"vwap":1162},"2026-04-27",91.32,91.84,90.87,90.98,-0.52,50600,{"date":1166,"open":1167,"high":1168,"low":853,"close":1169,"change":913,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-24",91.67,93,91.5,-0.69,49900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1073,"volume":1179,"transactions":9,"vwap":1177},"2026-04-23",91.76,93.13,91.58,92.14,0.31,61700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",92.61,92.73,91.59,91.83,-0.39,-0.42,66300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1072,"volume":841,"transactions":9,"vwap":1194},"2026-04-21",95.059998,95.12,92.010002,92.22,0.26,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",89.6,92.16,91.96,1.81,2.01,51100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":892,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":892},"2026-04-17",88.14,92.56,3.48,4.02,104500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":856,"percent_change":1022,"volume":1217,"transactions":9,"vwap":1216},"2026-04-16",86.83,88.019997,86.51,86.67,68200,{"date":1219,"open":1220,"high":1221,"low":746,"close":1222,"change":542,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-15",86.22,86.96,86.07,-0.62,60200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":651,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",86.7,88.62,86.55,86.61,-0.77,70700,{"date":1234,"open":570,"high":1235,"low":879,"close":1236,"change":241,"percent_change":162,"volume":1237,"transactions":9,"vwap":1236},"2026-04-13",87.69,87.38,77300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":872,"percent_change":991,"volume":1244,"transactions":9,"vwap":1243},"2026-04-10",86.18,87.18,84.84,86.62,81000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-09",86.53,88.15,85.73,86.85,0.1,0.12,81600,{"date":1255,"open":1256,"high":1257,"low":1133,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-08",87.42,88.65,86.75,3.56,4.28,98900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-07",85.33,85.7,82.73,83.19,-3.34,-3.86,85100,{"date":1272,"open":667,"high":1243,"low":1273,"close":1247,"change":967,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1247},"2026-04-06",83.58,2.62,66500,{"date":1277,"open":1278,"high":893,"low":239,"close":893,"change":60,"percent_change":201,"volume":1279,"transactions":9,"vwap":893},"2026-04-02",82.21,73800,{"date":1281,"open":1282,"high":1106,"low":1266,"close":1071,"change":1283,"percent_change":1284,"volume":992,"transactions":9,"vwap":1071},"2026-04-01",83.83,-0.85,-1.01,{"date":1286,"open":1287,"high":468,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",83.31,82.24,84.12,2.28,2.79,107000,{"date":1294,"open":1240,"high":1005,"low":404,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",81.84,-4.36,-5.06,127600,{"date":1300,"open":1089,"high":1301,"low":1089,"close":572,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":572},"2026-03-27",87.82,-0.91,-1.04,56100,{"date":1306,"open":1307,"high":1308,"low":974,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",87.98,89.68,87.11,-1.22,-1.38,76400,{"date":1314,"open":1315,"high":1316,"low":540,"close":1104,"change":1317,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1104},"2026-03-25",88.93,89.69,0.01,71500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":955,"change":1324,"percent_change":1223,"volume":1325,"transactions":9,"vwap":955},"2026-03-24",88.059998,89.07,87.23,-0.55,78700,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",88.050003,90.32,88.87,2.59,3,82700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":189,"volume":1340,"transactions":9,"vwap":1338},"2026-03-20",88.74,85.34,86.28,-2.04,129200,{"date":1342,"open":1343,"high":1344,"low":1309,"close":955,"change":469,"percent_change":650,"volume":1325,"transactions":9,"vwap":955},"2026-03-19",88.11,89.22,{"date":1346,"open":1347,"high":1347,"low":829,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-18",90.73,88.97,-1.51,-1.67,75600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1252,"volume":1359,"transactions":9,"vwap":1357},"2026-03-17",90.4,91.49,90.29,90.48,0.11,49000,{"date":1361,"open":1362,"high":941,"low":1145,"close":1363,"change":121,"percent_change":1022,"volume":1364,"transactions":9,"vwap":1363},"2026-03-16",90.36,90.37,57900,{"date":1366,"open":1029,"high":1367,"low":1029,"close":1368,"change":95,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",90.62,89.74,2.49,67900,{"date":1372,"open":1373,"high":1373,"low":1036,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-12",91.28,87.56,-3.37,-3.71,113600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":210,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-11",92.62,92.81,90.63,90.93,-1.92,50000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-10",92.68,94.6,91.56,92.71,-1.24,-1.32,38900,{"date":1396,"open":1397,"high":1398,"low":941,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-09",94.48,94.5,93.95,-1.14,-1.2,89300,{"date":1404,"open":1405,"high":1405,"low":1398,"close":1406,"change":1407,"percent_change":741,"volume":1408,"transactions":9,"vwap":1406},"2026-03-06",97.86,95.089996,-2.97,99600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-05",99.53,100.44,97.54,98.059998,-2.17,69800,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-04",101.25,99.42,100.23,-1.11,-1.1,23700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",101.040001,102.49,99.12,101.34,-2.55,-2.45,34100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":582,"volume":1441,"transactions":9,"vwap":1439},"2026-03-02",103.63,104.91,102.97,103.89,-2.84,77800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-27",105.3,107.7,104.15,106.73,1.42,1.35,36200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",104.23,106.35,103.79,105.31,1.19,1.14,41600,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":661,"percent_change":1465,"volume":985,"transactions":9,"vwap":1464},"2026-02-25",107.5,102.050003,104.12,-3.9,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":240,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-24",109.43,110.050003,108.34,0.57,24400,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1085,"percent_change":731,"volume":1478,"transactions":9,"vwap":1477},"2026-02-23",109.3,106.019997,107.73,36700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-20",109.28,109.89,107.8,108.62,-0.02,24500,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-19",113.74,108.55,108.64,-4.81,-4.24,37300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":542,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-18",114.56,115.59,113.12,113.45,-0.47,21100,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":991,"percent_change":872,"volume":1508,"transactions":9,"vwap":1507},"2026-02-17",114.57,111.11,113.99,50700,{"date":1510,"open":1511,"high":1512,"low":1489,"close":1513,"change":1056,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",114.34,115.82,114.25,2.17,53400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":904,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-12",112.49,114.48,111.81,111.82,-0.28,54000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-11",109.75,112.17,109.56,112.13,1.13,1.02,43900,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1109,"transactions":9,"vwap":1537},"2026-02-10",107.12,111.16,111,4.6,4.32,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":903,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-09",107.23,107.6,105.28,106.4,-0.25,52100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":72,"percent_change":167,"volume":1554,"transactions":9,"vwap":1553},"2026-02-06",106.95,108.48,104.81,106.67,68500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1303,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",106.76,108.6,106.12,106.46,-0.97,63800,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1462,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1462},"2026-02-04",104.98,108.57,3.76,3.62,83300,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":344,"percent_change":690,"volume":1575,"transactions":9,"vwap":1574},"2026-02-03",100.66,107.72,103.74,144300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-02",101.26,102.099998,100.99,101.51,0.25,54400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":1589,"percent_change":1590,"volume":793,"transactions":9,"vwap":1578},"2026-01-30",103.39,103.88,100.8,-3.35,-3.2,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-29",102.62,104.76,102.54,104.61,2.19,2.14,140800,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":116,"volume":1606,"transactions":9,"vwap":1604},"2026-01-28",101.24,105.22,102.42,0.36,92900,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-27",103.7,101.69,102.059998,-1.62,-1.56,39900,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":470,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-26",104.82,103.18,103.68,-0.72,61000,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-23",106.19,104.24,104.43,-1.57,-1.48,72600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-22",108.69,108.99,106,-2.19,-2.02,78000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":630,"volume":1645,"transactions":9,"vwap":1643},"2026-01-21",106.3,109.089996,106.2,108.19,2.83,49600,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":977,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-20",104.9,107.99,105.36,-1.69,58100,{"date":1654,"open":1506,"high":1506,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-16",106.72,107.17,-3.77,-3.4,36900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":221,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-15",110.35,110.95,108.46,110.94,1.1,46300,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",110.55,109.36,109.73,-1.4,-1.26,63600,{"date":1677,"open":1528,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":759,"volume":1682,"transactions":9,"vwap":1680},"2026-01-13",111.89,109.32,111.13,1.6,74600,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1457,"volume":1689,"transactions":9,"vwap":1687},"2026-01-12",107.37,111.42,109.53,1.29,43300,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-09",102.59,109.010002,108.24,7.31,7.24,195700,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-08",95.72,101.96,100.93,4.73,4.92,46900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-07",99,99.089996,96.07,96.2,-1.83,-1.87,205600,{"date":1716,"open":1717,"high":1718,"low":1700,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-06",96.6,98.58,98.029999,0.32,0.33,81800,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":81,"percent_change":1728,"volume":1000,"transactions":9,"vwap":1727},"2026-01-05",95.07,98.35,97.71,2.22,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":999,"volume":1736,"transactions":9,"vwap":1734},"2026-01-02",95.29,96.28,94.91,95.59,0.47,57300,{"date":1738,"open":1739,"high":1740,"low":1192,"close":1192,"change":1284,"percent_change":418,"volume":1741,"transactions":9,"vwap":1192},"2025-12-31",95.55,96.78,53100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1748,"volume":1645,"transactions":9,"vwap":1747},"2025-12-30",95.68,96.73,95.57,96.13,0.03,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":521,"percent_change":1755,"volume":1736,"transactions":9,"vwap":1754},"2025-12-29",97.35,97.44,95.91,96.099998,-1.33,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1186,"volume":1763,"transactions":9,"vwap":1761},"2025-12-26",97.5,97.76,96.82,97.4,-0.38,57800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1457,"percent_change":815,"volume":1770,"transactions":9,"vwap":1769},"2025-12-24",97.2,98.59,95.92,97.78,19900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-23",97.6,97.83,96.53,96.59,-1.49,-1.52,91000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",98.83,99.44,97.68,98.080002,-0.17,70600,{"date":1789,"open":1790,"high":1791,"low":1759,"close":1792,"change":1063,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-19",100,100.86,98.25,-2.92,291200,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-18",107.26,100.81,101.2,-4.99,-4.7,159300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1624,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1624},"2025-12-17",106.82,107.66,104.2,-3.94,-3.58,84800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-16",113.36,113.85,110.010002,110.13,-2.62,-2.32,66200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-15",113.19,114.53,112.61,112.75,-0.37,-0.33,59065,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1499,"change":1834,"percent_change":1195,"volume":1835,"transactions":9,"vwap":1499},"2025-12-12",113.43,114,112.21,0.29,40800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":542,"volume":817,"transactions":9,"vwap":1840},"2025-12-11",113.44,115.99,112.83,-0.61,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1838,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1838},"2025-12-10",111.9,114.029999,111.65,1.76,1.58,132900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-09",113.65,114.97,111.48,111.68,-2.56,-2.24,54500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1818,"volume":1866,"transactions":9,"vwap":1864},"2025-12-08",116.27,116.55,113.6,114.24,-2.71,44100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":977,"volume":1874,"transactions":9,"vwap":1872},"2025-12-05",119.23,119.64,116.88,116.95,-2.15,30600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-04",123.72,124.11,118.89,119.099998,-6.38,-5.08,29800,{"date":1885,"open":1886,"high":26,"low":1887,"close":26,"change":1260,"percent_change":1888,"volume":1889,"transactions":9,"vwap":26},"2025-12-03",122.86,122.58,3.53,36300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":806,"volume":857,"transactions":9,"vwap":1895},"2025-12-02",121.68,122.37,119.73,121.2,-0.43,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-01",122.29,124.21,120.99,121.63,-1.96,-1.59,25200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":131,"percent_change":230,"volume":1911,"transactions":9,"vwap":1909},"2025-11-28",122.71,123.59,122.18,15200,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":28,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-26",122,124.52,123.5,1.15,33600,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1835,"transactions":9,"vwap":1923},"2025-11-25",115.059998,122.72,122.099998,7.53,6.57,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1505,"change":1223,"percent_change":542,"volume":1930,"transactions":9,"vwap":1505},"2025-11-24",115.46,113.5,21700,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1000,"transactions":9,"vwap":1935},"2025-11-21",109.2,116.29,115.19,7.05,6.52,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-20",107.62,109.22,108.14,0.85,0.79,28900,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1302,"volume":1952,"transactions":9,"vwap":1950},"2025-11-19",109,107.15,107.29,-0.98,38200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1449,"volume":780,"transactions":9,"vwap":1958},"2025-11-18",106.38,109.11,105.27,108.27,1.44,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1459,"transactions":9,"vwap":1965},"2025-11-17",112.53,113.35,106.43,106.83,-6.51,-5.74,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":459,"percent_change":1163,"volume":1974,"transactions":9,"vwap":1973},"2025-11-14",114.13,114.61,112.9,113.34,20300,{"date":1976,"open":1977,"high":1978,"low":1863,"close":1979,"change":448,"percent_change":447,"volume":1031,"transactions":9,"vwap":1979},"2025-11-13",115.33,116.35,113.93,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1620,"percent_change":1841,"volume":1986,"transactions":9,"vwap":1985},"2025-11-12",117.21,118.4,116.4,116.45,17800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1728,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-11",115.96,117.62,115.68,117.17,1.93,34900,{"date":1996,"open":1997,"high":1998,"low":1929,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-10",114.96,115.72,114.95,0.5,0.44,35400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1458,"percent_change":200,"volume":2009,"transactions":9,"vwap":2008},"2025-11-07",113.11,114.72,112.080002,114.45,33300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1721,"percent_change":1834,"volume":2016,"transactions":9,"vwap":2015},"2025-11-06",113.55,113.82,112.69,113.31,44000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":522,"volume":2023,"transactions":9,"vwap":2021},"2025-11-05",114.2,115.14,112.98,-1.76,123500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2030,"volume":873,"transactions":9,"vwap":2029},"2025-11-04",115.13,116.14,114.31,114.74,-0.03,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":840,"percent_change":562,"volume":2036,"transactions":9,"vwap":2035},"2025-11-03",117.92,114.71,114.77,77500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":532,"percent_change":531,"volume":2043,"transactions":9,"vwap":2042},"2025-10-31",119.050003,119.080002,117.4,118.050003,49700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1530,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-30",117.39,118.91,117.080002,118.71,0.96,51400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1107,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-29",120.97,121.83,116.97,117.58,-2.8,62400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2054,"change":2065,"percent_change":1073,"volume":2066,"transactions":9,"vwap":2054},"2025-10-28",118.94,121.26,118.24,0.41,37000,{"date":2068,"open":2069,"high":1892,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-27",120.66,120.13,120.56,0.89,0.74,39500,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":1582,"percent_change":72,"volume":2079,"transactions":9,"vwap":2078},"2025-10-24",122.11,119.67,33400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":162,"percent_change":2073,"volume":2086,"transactions":9,"vwap":2085},"2025-10-23",119.11,120.080002,118.77,119.42,24800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":960,"volume":2094,"transactions":9,"vwap":2092},"2025-10-22",119.51,121.13,118.42,118.54,-1.5,61900,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":551,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-21",115.18,121.21,120.040001,2.04,41100,{"date":2103,"open":1869,"high":1869,"low":2104,"close":2105,"change":1178,"percent_change":1195,"volume":2106,"transactions":9,"vwap":2105},"2025-10-20",116.59,117.64,27600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-17",116.63,117.84,115.93,117.33,2.8,2.44,55700,{"date":2117,"open":2118,"high":2118,"low":2119,"close":1823,"change":2120,"percent_change":2121,"volume":2115,"transactions":9,"vwap":1823},"2025-10-16",115.44,113.25,-0.58,-0.5,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1721,"percent_change":1834,"volume":2128,"transactions":9,"vwap":2127},"2025-10-15",115,116.029999,114.5,115.11,34300,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":1567,"percent_change":670,"volume":2133,"transactions":9,"vwap":2132},"2025-10-14",110.71,114.78,55000,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":807,"percent_change":1826,"volume":2139,"transactions":9,"vwap":2138},"2025-10-13",112.23,110.22,111.019997,52600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1252,"volume":2147,"transactions":9,"vwap":2145},"2025-10-10",112.73,114.58,110.85,111.43,0.13,62800,{"date":2149,"open":2150,"high":2150,"low":1536,"close":2151,"change":2152,"percent_change":2153,"volume":2036,"transactions":9,"vwap":2151},"2025-10-09",113.53,111.3,-2.37,-2.08,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":259,"volume":1523,"transactions":9,"vwap":2158},"2025-10-08",116.18,113.48,113.67,-1.68,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-07",119.32,115.35,-4.57,-3.81,53900,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-06",124.12,119.72,119.92,-3.82,-3.09,35900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2072,"percent_change":111,"volume":2181,"transactions":9,"vwap":2180},"2025-10-03",123.44,124.51,123.37,123.74,23300,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":162,"percent_change":111,"volume":1562,"transactions":9,"vwap":2187},"2025-10-02",121.94,123.28,120.72,122.85,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":490,"volume":2194,"transactions":9,"vwap":2192},"2025-10-01",119.62,121.99,121.97,1.98,55900,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":651,"volume":2201,"transactions":9,"vwap":2199},"2025-09-30",121.28,118.58,119.99,-1.07,40900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1666,"volume":1494,"transactions":9,"vwap":2207},"2025-09-29",120.84,121.74,119.63,121.059998,1.32,{"date":2210,"open":2211,"high":2071,"low":2211,"close":2212,"change":943,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-26",118.44,119.74,1.77,32300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":521,"volume":2221,"transactions":9,"vwap":2219},"2025-09-25",118.080002,119.16,117.66,-1.55,27300,{"date":2223,"open":1862,"high":2171,"low":1862,"close":2224,"change":2193,"percent_change":2225,"volume":1275,"transactions":9,"vwap":2224},"2025-09-24",119.21,1.69,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-23",114.32,117.86,117.23,1.89,1.64,38500,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-22",120.24,115.34,-5.92,-4.88,60700,{"date":2242,"open":2243,"high":2244,"low":1894,"close":2063,"change":2245,"percent_change":2165,"volume":2246,"transactions":9,"vwap":2063},"2025-09-19",123.63,124.5,-4.8,174200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":384,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-18",127.67,127.9,125.83,126.059998,-0.53,52400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1223,"volume":2262,"transactions":9,"vwap":2260},"2025-09-17",127.89,132.8,126.23,126.73,-0.79,45600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":807,"percent_change":2269,"volume":2074,"transactions":9,"vwap":2268},"2025-09-16",128.39,128.42999,125.65,127.52,-0.32,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":427,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-15",131.38,126.84,127.93,-2.42,38600,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-12",134.10001,131.10001,-3.32,-2.47,32000,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-11",131.33,134.47,134.42,4,3.07,39600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1223,"percent_change":1501,"volume":2298,"transactions":9,"vwap":2297},"2025-09-10",131.69,132.32001,129.75999,130.42,30500,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-09",135.5,130.88,131.039993,-5.48,-4.01,38400,{"date":2308,"open":177,"high":177,"low":2309,"close":2310,"change":679,"percent_change":1072,"volume":1645,"transactions":9,"vwap":2310},"2025-09-08",134.33,136.52,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-05",134.5,137.16,134.38,136.14,4.08,3.09,40400,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-04",129.14,132.52,132.059998,3.91,3.05,33700,{"date":2329,"open":2330,"high":2322,"low":2331,"close":2332,"change":2333,"percent_change":1531,"volume":2334,"transactions":9,"vwap":2332},"2025-09-03",127.27,126.45,128.14999,1.3,35500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1827,"percent_change":991,"volume":2341,"transactions":9,"vwap":2340},"2025-09-02",125.5,127.13,124.79,126.85,22900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-29",127.49,127.8,126.48,127.18,0.08,0.06,27200,{"date":2352,"open":2353,"high":2268,"low":2354,"close":2355,"change":2121,"percent_change":1186,"volume":2356,"transactions":9,"vwap":2355},"2025-08-28",127.2,125.68,127.099998,22600,{"date":2358,"open":2359,"high":2360,"low":2273,"close":2361,"change":2146,"percent_change":1251,"volume":2362,"transactions":9,"vwap":2361},"2025-08-27",128.059998,128.089996,127.6,32500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":522,"percent_change":1078,"volume":2369,"transactions":9,"vwap":2368},"2025-08-26",128.92999,129.13,127.45,127.47,34700,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":799,"percent_change":1170,"volume":2066,"transactions":9,"vwap":2374},"2025-08-25",130.49001,128.57001,129,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-22",123.95,131.029999,123.43,129.89999,6.9,5.61,64400,{"date":2385,"open":1909,"high":1909,"low":2386,"close":2387,"change":2388,"percent_change":1423,"volume":2389,"transactions":9,"vwap":2387},"2025-08-21",121.62,123,-1.37,33900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2305,"percent_change":2396,"volume":1652,"transactions":9,"vwap":2395},"2025-08-20",127.99,129.17,124.31,124.37,-3.12,{"date":2398,"open":2399,"high":2400,"low":2353,"close":2401,"change":1142,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-19",128.10001,128.81,128.38,2.03,58000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1721,"percent_change":1195,"volume":2410,"transactions":9,"vwap":2409},"2025-08-18",126.47,126.97,125.27,125.82,45300,{"date":2412,"open":2252,"high":2413,"low":2414,"close":2415,"change":1514,"percent_change":1847,"volume":2416,"transactions":9,"vwap":2415},"2025-08-15",127.76,125.32,125.49,83800,{"date":2418,"open":2419,"high":2395,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-14",121.98,123.32,-2.44,-1.94,65400,{"date":2425,"open":2190,"high":2426,"low":2190,"close":2427,"change":2428,"percent_change":2429,"volume":1562,"transactions":9,"vwap":2427},"2025-08-13",125.93,125.76,6.58,5.52,{"date":2431,"open":2432,"high":2433,"low":2027,"close":2434,"change":2435,"percent_change":2436,"volume":2254,"transactions":9,"vwap":2434},"2025-08-12",116.46,119.49,119.18,3.54,3.06,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":1030,"percent_change":831,"volume":780,"transactions":9,"vwap":2441},"2025-08-11",116.92,113.91,115.64,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2327,"transactions":9,"vwap":2447},"2025-08-08",115.4,116.019997,114.92,115.85,1.43,1.25,{"date":2451,"open":2035,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":101,"volume":2456,"transactions":9,"vwap":2454},"2025-08-07",116.71,113.8,114.42,0.64,43000,{"date":2458,"open":2459,"high":2460,"low":1838,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-06",114.69,116.040001,113.78,-1.35,-1.17,119000,{"date":2466,"open":2467,"high":1978,"low":2468,"close":2026,"change":1201,"percent_change":1681,"volume":2469,"transactions":9,"vwap":2026},"2025-08-05",112.89,112.71,41900,{"date":2471,"open":1520,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2225,"volume":2476,"transactions":9,"vwap":2474},"2025-08-04",113.39,111.53,113.32,1.88,66700,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-01",106.97,111.44,4.26,3.97,46000,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":321,"volume":1459,"transactions":9,"vwap":2488},"2025-07-31",105.82,108.74,107.18,-0.11,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1950,"change":2495,"percent_change":1658,"volume":2496,"transactions":9,"vwap":1950},"2025-07-30",110.81,111.46,107.13,-3.78,60300,{"date":2498,"open":2493,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1841,"volume":1889,"transactions":9,"vwap":2501},"2025-07-29",111.99,110.45,111.07,-0.68,{"date":2504,"open":2505,"high":2506,"low":2138,"close":2507,"change":407,"percent_change":1013,"volume":2115,"transactions":9,"vwap":2507},"2025-07-28",111.34,112.87,111.75,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2100,"percent_change":2475,"volume":2514,"transactions":9,"vwap":2513},"2025-07-25",110.15,111.19,108.010002,110.83,28600,{"date":2516,"open":1521,"high":1521,"low":2517,"close":2518,"change":375,"percent_change":2519,"volume":1433,"transactions":9,"vwap":2518},"2025-07-24",108.51,108.79,-3.44,{"date":2521,"open":2522,"high":2522,"low":1846,"close":2523,"change":650,"percent_change":913,"volume":2524,"transactions":9,"vwap":2523},"2025-07-23",114.7,112.67,30200,{"date":2526,"open":1454,"high":2527,"low":1454,"close":2528,"change":2529,"percent_change":2530,"volume":1304,"transactions":9,"vwap":2528},"2025-07-22",114.07,113.4,9.53,9.17,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2534,"change":2261,"percent_change":470,"volume":2535,"transactions":9,"vwap":2534},"2025-07-21",105.92,103.87,25500,{"date":2537,"open":2538,"high":2538,"low":1436,"close":2539,"change":903,"percent_change":991,"volume":2174,"transactions":9,"vwap":2539},"2025-07-18",105.39,104.66,{"date":2541,"open":2542,"high":1544,"low":2542,"close":2543,"change":230,"percent_change":230,"volume":2544,"transactions":9,"vwap":2543},"2025-07-17",104.040001,104.93,21200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":1290,"percent_change":1728,"volume":961,"transactions":9,"vwap":2548},"2025-07-16",103.51,104.86,102.79,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2554,"change":2245,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-15",107.96,108.12,102.58,-4.47,27000,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-14",108.45,105.79,107.38,-1.39,-1.28,23500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1636,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-11",109.099998,109.83,108.18,108.77,-1.82,22200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1178,"percent_change":1072,"volume":2579,"transactions":9,"vwap":2578},"2025-07-10",109.79,113.010002,109.16,110.79,47300,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-09",104.96,110.73,110.48,5.43,5.17,38000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1531,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-08",104.050003,106.040001,103.75,105.050003,0.98,51200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1904,"percent_change":1349,"volume":2602,"transactions":9,"vwap":2601},"2025-07-07",105.48,105.95,103.099998,104.029999,67100,{"date":2604,"open":117,"high":117,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-03",105.62,-4.87,-4.41,41200,{"date":2610,"open":1670,"high":2611,"low":2612,"close":2613,"change":365,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-02",111.59,108.98,110.49,0.17,89800,{"date":2617,"open":1456,"high":2618,"low":1456,"close":2619,"change":2620,"percent_change":2621,"volume":1667,"transactions":9,"vwap":2619},"2025-07-01",112.31,110.3,5.05,4.8,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2628,"volume":1835,"transactions":9,"vwap":2627},"2025-06-30",105.07,105.63,103.99,105.25,-0.07,{"date":2630,"open":1437,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":808,"transactions":9,"vwap":2633},"2025-06-27",106.39,103.72,105.32,0.97,0.93,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":1178,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-26",104.51,103.4,104.35,0.3,52200,{"date":2644,"open":2645,"high":2645,"low":2542,"close":2542,"change":2646,"percent_change":2275,"volume":2647,"transactions":9,"vwap":2542},"2025-06-25",106.78,-2.58,35000,{"date":2649,"open":2650,"high":1542,"low":2651,"close":2652,"change":785,"percent_change":200,"volume":1659,"transactions":9,"vwap":2652},"2025-06-24",106.17,105.010002,106.62,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-23",101.059998,105.7,105.55,4.21,4.15,49200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":1430,"change":2666,"percent_change":280,"volume":2667,"transactions":9,"vwap":1430},"2025-06-20",99.7,101.67,99.67,1.99,79000,{"date":2669,"open":1430,"high":1430,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":1689,"transactions":9,"vwap":2671},"2025-06-18",98.65,99.35,-1.45,-1.44,{"date":2675,"open":1634,"high":2567,"low":2676,"close":1588,"change":1269,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1588},"2025-06-17",100.57,-3.69,62000,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2539,"change":157,"percent_change":2455,"volume":961,"transactions":9,"vwap":2539},"2025-06-16",103.93,105.4,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2626,"change":2687,"percent_change":1107,"volume":2688,"transactions":9,"vwap":2626},"2025-06-13",106.91,103.24,-3.65,40200,{"date":2690,"open":1542,"high":2691,"low":2624,"close":2692,"change":106,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-12",107.9,107.64,0.68,43500,{"date":2696,"open":2697,"high":1670,"low":2698,"close":2685,"change":1903,"percent_change":2699,"volume":1045,"transactions":9,"vwap":2685},"2025-06-11",109.87,106.47,-1.8,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-10",107.010002,109.080002,105.66,108.87,3.03,2.86,34000,{"date":2710,"open":1957,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-06-09",106.07,103.91,105.84,1.53,1.47,34500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":720,"volume":2724,"transactions":9,"vwap":2722},"2025-06-06",104.49,105.019997,103.97,104.31,-0.99,37500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":1444,"change":2730,"percent_change":2731,"volume":2724,"transactions":9,"vwap":1444},"2025-06-05",106.26,106.33,104.6,-0.74,-0.7,{"date":2733,"open":2734,"high":2591,"low":2734,"close":2591,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2591},"2025-06-04",102.5,4.04,3.96,48000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2225,"volume":2708,"transactions":9,"vwap":2743},"2025-06-03",99.88,102.010002,99.84,102,1.7,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2749,"change":732,"percent_change":2723,"volume":2750,"transactions":9,"vwap":2749},"2025-06-02",100.78,98.16,100.3,46100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1826,"percent_change":2757,"volume":1532,"transactions":9,"vwap":2756},"2025-05-30",101.63,101.85,100.62,101.3,-0.36,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2664,"change":2050,"percent_change":1014,"volume":1918,"transactions":9,"vwap":2664},"2025-05-29",101.23,101.94,100.38,{"date":2764,"open":2632,"high":2632,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-28",100.64,100.71,-2.98,-2.87,36800,{"date":2771,"open":1581,"high":2772,"low":2773,"close":2774,"change":552,"percent_change":2707,"volume":2694,"transactions":9,"vwap":2774},"2025-05-27",103.86,101.18,103.69,{"date":2776,"open":2777,"high":2778,"low":2779,"close":1798,"change":2780,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1798},"2025-05-23",100.25,101.15,99.99,0.14,37600,{"date":2783,"open":2784,"high":1799,"low":1708,"close":2785,"change":532,"percent_change":469,"volume":2051,"transactions":9,"vwap":2785},"2025-05-22",100.27,100.67,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-21",103.92,104.5,100.5,101.33,-3.64,-3.47,65800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":1736,"transactions":9,"vwap":2800},"2025-05-20",107.019997,107.33,104.75,104.97,-2.27,-2.12,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1674,"percent_change":721,"volume":1304,"transactions":9,"vwap":2808},"2025-05-19",106.71,107.55,105.81,107.24,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2812,"change":2193,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-05-16",107.089996,108.5,106.31,1.86,59900,{"date":2817,"open":2548,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2100,"volume":2822,"transactions":9,"vwap":2820},"2025-05-15",106.53,103.15,106.52,2.13,56200,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":2281,"percent_change":583,"volume":2828,"transactions":9,"vwap":2827},"2025-05-14",107.16,104.14,104.39,78600,{"date":2830,"open":2552,"high":2831,"low":2832,"close":2833,"change":679,"percent_change":116,"volume":2595,"transactions":9,"vwap":2833},"2025-05-13",108.73,107.45,107.71,{"date":2835,"open":1477,"high":2836,"low":2605,"close":2798,"change":1209,"percent_change":2837,"volume":2403,"transactions":9,"vwap":2798},"2025-05-12",109.25,3.89,{"date":2839,"open":2788,"high":2840,"low":2841,"close":2842,"change":1170,"percent_change":532,"volume":2843,"transactions":9,"vwap":2842},"2025-05-09",104.41,103.23,103.31,70200,{"date":2845,"open":1436,"high":2682,"low":1436,"close":2846,"change":407,"percent_change":2072,"volume":1562,"transactions":9,"vwap":2846},"2025-05-08",104,{"date":2848,"open":1428,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1201,"volume":2853,"transactions":9,"vwap":2851},"2025-05-07",103.43,101.88,103.080002,1.83,158900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":1419,"change":2859,"percent_change":260,"volume":2860,"transactions":9,"vwap":1419},"2025-05-06",102.16,102.18,101.029999,-1.85,63100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2600,"change":2866,"percent_change":2563,"volume":2867,"transactions":9,"vwap":2600},"2025-05-05",103.71,105.16,102.86,-1.34,55500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":437,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-02",103.76,104.58,103.25,104.44,1.75,67800,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":650,"percent_change":2882,"volume":1129,"transactions":9,"vwap":2881},"2025-05-01",103.48,103.65,102.45,102.64,-0.71,{"date":2884,"open":1588,"high":2639,"low":2885,"close":2886,"change":2213,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-04-30",99.65,103.37,1.74,87500,{"date":2890,"open":2891,"high":2891,"low":2892,"close":2893,"change":2120,"percent_change":912,"volume":2894,"transactions":9,"vwap":2893},"2025-04-29",102.07,100.46,101.6,31700,{"date":2896,"open":2897,"high":2734,"low":1791,"close":2857,"change":2898,"percent_change":241,"volume":786,"transactions":9,"vwap":2857},"2025-04-28",101.38,0.77,{"date":2900,"open":1604,"high":1604,"low":2901,"close":2902,"change":1903,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-04-25",100.69,101.41,-1.9,34600,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2886,"change":2910,"percent_change":983,"volume":2911,"transactions":9,"vwap":2886},"2025-04-24",103,103.52,101.68,1.36,132100,{"date":181,"open":2913,"high":2914,"low":2741,"close":2741,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2741},104.77,105.57,-2.76,-2.63,35600]