[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEN":3,"homepage-market-summary":27,"stock-historical-LEN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"LEN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Lennar Corporation Class A","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},82.11,80.68,83.16,79.06,81.59,0.52,0.64,8848959.702857,88675,81.1892,187.6089,1.12043,2216863.5365698882,43.4,11730,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},144.24001,75.7,3600880,1314321279.964787,-20.83,"2025-04-21",[181,182,192,203,214,224,235,245,256,267,277,286,296,307,317,326,335,344,354,365,376,384,395,406,417,428,439,448,459,470,480,491,501,511,521,532,541,551,561,572,581,591,601,610,621,629,640,651,662,672,682,691,701,710,719,727,736,742,750,758,766,775,784,791,799,808,817,824,832,839,848,855,864,873,882,889,898,907,915,923,930,939,947,956,965,974,982,987,995,1003,1010,1017,1026,1033,1040,1046,1055,1062,1069,1076,1084,1090,1097,1106,1112,1120,1127,1134,1142,1150,1159,1168,1176,1184,1192,1199,1207,1214,1222,1228,1237,1243,1251,1259,1266,1274,1281,1289,1298,1307,1314,1322,1331,1339,1347,1354,1362,1370,1378,1385,1392,1401,1409,1416,1423,1432,1441,1449,1458,1466,1474,1482,1491,1500,1509,1517,1526,1534,1543,1551,1559,1566,1575,1583,1591,1599,1607,1616,1624,1632,1640,1649,1658,1667,1676,1685,1693,1701,1710,1718,1727,1735,1743,1752,1761,1769,1777,1785,1793,1800,1807,1814,1820,1826,1835,1842,1849,1856,1864,1873,1880,1888,1897,1904,1913,1919,1928,1937,1945,1951,1958,1966,1974,1983,1990,1997,2004,2009,2017,2026,2034,2041,2049,2058,2067,2074,2079,2087,2094,2102,2109,2116,2124,2131,2139,2145,2153,2161,2170,2177,2185,2191,2199,2208,2216,2222,2230,2237,2244,2251,2258,2264,2272,2279,2286,2294,2300,2308,2315,2323,2331,2338,2345,2352,2359,2367,2375,2382,2390,2396,2404,2412,2420,2428,2436,2442,2449,2457,2464,2473,2479,2486,2495,2500,2508,2515,2524,2533,2538,2545,2552,2558,2565,2573,2581,2588,2597,2606,2615,2622,2627,2634,2643,2650,2657,2665,2671,2680,2687,2695,2703,2710,2717,2725,2734,2740,2748,2754,2760,2767,2776,2783,2790,2797,2806,2815,2820,2828,2835,2842,2848,2852,2858,2862,2870,2878,2885,2891,2899,2906,2913,2920,2926,2932,2939,2944,2952,2959,2968,2974,2981,2988,2995,3002,3009,3014,3021,3029,3036,3043,3050,3057,3064,3069,3077],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",83.94,84.25,81.17,-1.42,-1.71,5393769.087271,64264,81.7168,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",82.27,83.45,81.65,83.01,0.98,1.19,4715747.78282,57774,82.7932,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",81.81,84.08,81.759,82.03,-0.12,-0.15,6782669.660633,78350,82.6186,{"date":215,"open":216,"high":194,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",82,80.365,82.15,0.68,0.83,3892447.602192,51064,81.4329,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",81.19,81.975,80.12,81.47,-0.05,-0.06,4783681.434637,59708,81.0479,{"date":236,"open":216,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",83.19,81.31,81.52,-1.54,-1.85,5866001.196764,71527,81.881,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",81,83.37,80.18,83.06,4.98,6.38,6473468.815142,77138,82.4176,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",76.975,78.3799,76.5,78.08,1.65,2.16,4951498.101592,56944,77.77,{"date":268,"open":269,"high":270,"low":175,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",78.25,79.1,76.43,-3.27,-4.1,11851862.259777,74497,76.5041,{"date":278,"open":247,"high":247,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",76.065,79.7,1.34,1.71,8641362.45556,100575,78.762,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":188,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",80.63,81.45,77.83,78.36,-2.14,6199354.029215,74056,79.2492,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",79.98,80.5,79,80.07,0.08,0.1,4203577.433124,60419,79.9494,{"date":308,"open":309,"high":299,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",78.79,78.66,79.99,0.39,0.49,3692383.942463,52900,79.7155,{"date":318,"open":319,"high":299,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",79.6,78.69,1.7,2.18,3621481.24748,56356,79.6967,{"date":327,"open":311,"high":311,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",76.63,77.9,-2.86,-3.54,4915522.74254,74094,77.4959,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":312,"percent_change":313,"volume":341,"transactions":342,"vwap":343},"2026-09-09",80.55,81.187,79.77,80.76,3381494.415258,53142,80.5539,{"date":345,"open":346,"high":347,"low":249,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",82.6,83.05,80.37,-3.21,-3.84,4707939.89628,69425,80.963,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",84,84.445,83.11,83.58,-0.87,-1.03,2328803.442671,39762,83.7624,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",85.35,86.35,83.71,84.45,0.87,1.04,2137189.180276,35409,84.4782,{"date":377,"open":378,"high":379,"low":380,"close":359,"change":220,"percent_change":171,"volume":381,"transactions":382,"vwap":383},"2026-09-02",83.51,83.98,82.93,2245285.791002,37524,83.5287,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",83.75,84.51,82.735,82.75,-1.36,-1.62,3753945.764911,50541,83.1942,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",85.05,85.55,83.985,84.11,-2.22,-2.57,2339048.445317,35579,84.5324,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",85.97,87.255,84.67,86.33,1.22,1.43,2360427.742715,35557,85.8507,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",86.21,86.55,84.8,85.11,-2.04,-2.34,2043414.332381,35956,85.3703,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",87.27,88.15,86.41,87.15,-0.53,-0.6,1559741.729943,30402,87.4587,{"date":440,"open":441,"high":441,"low":430,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",88.93,87.68,-0.48,-0.54,2034780.642736,36071,87.818,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",87.995,89.15,87.42,88.16,1.14,1.31,3575897.419954,47486,88.3847,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",86.49,87.72,85.5531,87.02,1.6,1.87,2037994.664121,33793,86.9035,{"date":471,"open":472,"high":473,"low":474,"close":472,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",85.42,86.47,84.75,-1.88,-2.15,2179382.925192,40040,85.7926,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",87.99,89.65,86.805,87.3,2.36,2.78,3414734.50668,51530,88.0103,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":241,"volume":498,"transactions":499,"vwap":500},"2026-08-18",87.48,87.66,84.6,84.94,-1.6,2529713.25947,43375,85.4252,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":118,"volume":508,"transactions":509,"vwap":510},"2026-08-17",86.5,87.37,84.98,86.54,-0.29,3010013.051071,45072,86.4116,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":84,"volume":518,"transactions":519,"vwap":520},"2026-08-14",86.99,87.79,86.24,86.83,-0.71,1780289.771588,32924,86.7897,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",86.76,88.41,85.76,87.54,2.34,2.75,1675155.224529,33553,87.4242,{"date":533,"open":534,"high":534,"low":397,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",87.53,85.2,-2.35,-2.68,1793375.738762,34269,85.5432,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":123,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",85.74,87.7,85.72,87.55,2.28,1461597.12316,26528,87.2742,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",87.76,85.12,85.6,-2.58,-2.93,1654070.308392,33420,85.686,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",85.94,88.3599,85.33,88.18,3.36,3.96,2470647.49823,40835,87.6152,{"date":573,"open":464,"high":433,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",84.07,84.82,-3.06,-3.48,2406768.572288,44119,85.0028,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":128,"volume":588,"transactions":589,"vwap":590},"2026-08-05",86.18,88.09,86,87.88,0.86,1977798.317908,34531,87.6382,{"date":592,"open":593,"high":594,"low":595,"close":464,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",85.665,87.4,84.89,1.82,2.14,1708465.936866,35726,86.6956,{"date":602,"open":356,"high":603,"low":604,"close":535,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",85.77,83.87,2.85,3.46,2136737.520506,35886,84.7033,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",83.3,83.8,81.95,82.35,-1.4,-1.67,2584239.38056,45153,82.5261,{"date":622,"open":505,"high":623,"low":624,"close":386,"change":84,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",85.5,82.92,-0.96,1994206.238215,40086,83.7761,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",86.69,87.81,84.19,84.56,-3.09,-3.53,4290431.370716,62890,85.3121,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",86.98,88.36,85.9,87.65,2.61,3.07,2613854.778492,39318,87.6131,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",86.01,86.82,84.7771,85.04,0.4,0.47,1814188.453038,34312,85.4093,{"date":663,"open":664,"high":565,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",82.47,82.1,84.64,2.51,3.06,2529405.975681,45778,84.3025,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",80.77,82.38,79.825,82.13,-0.02,3445420.167565,51731,81.333,{"date":683,"open":684,"high":685,"low":686,"close":218,"change":43,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",82.96,83.79,81.335,0.38,2621185.519515,43737,82.0956,{"date":692,"open":194,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",83,81.56,81.84,-1.06,-1.28,2155707.584325,38905,82.0028,{"date":702,"open":703,"high":703,"low":218,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",84.7,82.9,-0.99,-1.18,2839939.780406,44098,82.7655,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",86.42,88.17,83.52,83.89,-2.51,-2.91,2144300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",84.32,87.77,86.4,1.11,1.3,2023400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",83.88,85.61,83.67,85.29,1.58,1.89,2847900,{"date":737,"open":738,"high":739,"low":740,"close":369,"change":371,"percent_change":98,"volume":741,"transactions":9,"vwap":369},"2026-07-14",84.41,84.96,82.39,2173000,{"date":743,"open":744,"high":745,"low":675,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-13",84.59,85.3,82.84,-1.43,-1.7,1910000,{"date":751,"open":752,"high":753,"low":633,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",84.35,86.010002,84.27,-0.08,-0.09,2153300,{"date":759,"open":760,"high":761,"low":762,"close":752,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-07-09",83.7,85.28,83.35,0.76,0.91,2170900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",85.73,86.31,83.2,83.59,-3.15,-3.63,2853700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",87.84,88.73,86.34,86.74,-0.91,-1.04,1989200,{"date":785,"open":786,"high":787,"low":788,"close":645,"change":137,"percent_change":789,"volume":790,"transactions":9,"vwap":645},"2026-07-06",88.33,88.68,85.8,-0.63,2236800,{"date":792,"open":793,"high":794,"low":585,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",87.73,88.71,88.21,1.15,1.32,2293300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",89.13,90.85,86.77,87.059998,-3.43,-3.79,2682800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",90.87,91.39,89.71,90.49,-0.36,-0.4,2410900,{"date":818,"open":819,"high":820,"low":821,"close":802,"change":822,"percent_change":330,"volume":823,"transactions":9,"vwap":802},"2026-06-29",93.22,93.27,90.81,-2.67,2558500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":814,"volume":831,"transactions":9,"vwap":829},"2026-06-26",93.87,94.94,93,93.52,-0.34,2812600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":764,"percent_change":198,"volume":838,"transactions":9,"vwap":837},"2026-06-25",94.25,96.029999,93.029999,93.86,2825800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",89.77,94.15,89.019997,92.95,5.6,6.41,3516900,{"date":849,"open":850,"high":851,"low":485,"close":852,"change":756,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-23",87.49,88.27,87.35,-0.1,2003200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",88.79,90.37,87.26,87.44,-2.29,-2.55,2716100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",88.13,91.2,87.61,89.73,3.25,3.76,4908100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",89.14,92.34,85.86,86.48,-3.3,-3.68,4324400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":163,"percent_change":163,"volume":888,"transactions":9,"vwap":887},"2026-06-16",89.96,91,88.7,89.78,2788800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",91.91,92.39,89.58,89.75,-0.55,-0.61,4189000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",93.19,94.44,89.68,90.3,-4.65,-4.9,6260900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",90.029999,95.22,94.95,5.1,5.68,3427400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":557,"volume":922,"transactions":9,"vwap":920},"2026-06-10",91.65,92,89.34,89.85,-2.71,3030200,{"date":924,"open":925,"high":926,"low":810,"close":927,"change":596,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",91.18,94.21,92.56,2.01,2995700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",89.49,91.45,88.94,90.74,0.25,0.28,2404900,{"date":940,"open":941,"high":942,"low":943,"close":813,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":813},"2026-06-05",90.51,92.2,90.26,-1.39,-1.51,2122100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",91.25,92.6,90.11,91.88,2.42,2.71,2525600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",89.28,90.59,88.82,89.46,-1.44,-1.58,1921500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",90.14,90.94,88.84,90.9,0.79,0.88,1795500,{"date":975,"open":976,"high":977,"low":978,"close":951,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":951},"2026-06-01",91.23,91.85,89.21,0.33,0.37,2986100,{"date":983,"open":984,"high":985,"low":961,"close":887,"change":163,"percent_change":163,"volume":986,"transactions":9,"vwap":887},"2026-05-29",90.2,91.36,3153800,{"date":988,"open":989,"high":990,"low":991,"close":894,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":894},"2026-05-28",89.6,90.55,88.91,-1.21,-1.33,2127600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":466,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",90.6,93.78,90.040001,90.96,1.67,2142300,{"date":1004,"open":884,"high":813,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",88.56,89.29,0.43,0.48,2475000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":163,"percent_change":163,"volume":1016,"transactions":9,"vwap":1015},"2026-05-22",88.78,89.53,87.38,88.86,2179000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",85.82,89.029999,84.84,88.83,1.52,1.74,2489800,{"date":1027,"open":613,"high":1028,"low":389,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",87.39,87.31,4.31,5.19,2701300,{"date":1034,"open":693,"high":1035,"low":1036,"close":693,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":693},"2026-05-19",83.34,81.18,-0.82,-0.98,2627300,{"date":1041,"open":693,"high":472,"low":1042,"close":1043,"change":1023,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",82.73,83.82,1.85,3383400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",85.089996,85.59,82.059998,82.3,-2.95,-3.46,3568600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":937,"percent_change":979,"volume":1061,"transactions":9,"vwap":1060},"2026-05-14",85.49,86.26,84.61,85.25,2504200,{"date":1063,"open":1064,"high":1065,"low":370,"close":1066,"change":1067,"percent_change":782,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",85.19,85.92,84.97,-0.89,2265600,{"date":1070,"open":493,"high":1071,"low":1072,"close":877,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":877},"2026-05-12",87.78,85.010002,-1.23,-1.41,2652700,{"date":1077,"open":1078,"high":1079,"low":803,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",87.97,88.25,87.089996,-1.29,-1.46,2790900,{"date":1085,"open":866,"high":857,"low":1086,"close":1087,"change":18,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-08",87.040001,88.38,0.73,1501700,{"date":1091,"open":1092,"high":933,"low":1093,"close":1094,"change":1095,"percent_change":635,"volume":1096,"transactions":9,"vwap":1094},"2026-05-07",90.35,87.21,87.74,-2.8,2406200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",88.69,91.040001,88.010002,90.54,4.34,5.03,3503200,{"date":1107,"open":1066,"high":1108,"low":666,"close":1109,"change":1110,"percent_change":322,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",87.51,86.2,1.84,2386100,{"date":1113,"open":1114,"high":1115,"low":754,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",87.32,87.85,84.36,-4.09,-4.62,2269700,{"date":1121,"open":821,"high":1122,"low":1123,"close":1124,"change":241,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-01",91.12,88.28,88.45,-2.05,2184900,{"date":1128,"open":1129,"high":1130,"low":1129,"close":903,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":903},"2026-04-30",88.98,90.5,1.59,1.79,2144100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":794,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":794},"2026-04-29",91.73,92.44,88.19,-3.61,-3.91,2602900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",93.99,94.49,91.87,92.32,-1,1819900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-27",94.74,94.85,93.11,93.25,-0.8,-0.85,1929400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",93.93,95.48,93.29,94.050003,-0.13,-0.14,2311600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":507,"volume":1175,"transactions":9,"vwap":1173},"2026-04-23",94.6,95.4,93.34,94.18,-0.27,2216200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":814,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-22",95.19,95.54,93.8,94.45,-0.38,2175700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1088,"volume":1191,"transactions":9,"vwap":1189},"2026-04-21",97.5,97.94,94.5,94.81,0.69,3000500,{"date":1193,"open":1194,"high":842,"low":1195,"close":1196,"change":1197,"percent_change":413,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",92.29,91.5,94.12,1.33,2134200,{"date":1200,"open":1201,"high":910,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",90.95,90.73,92.79,3.99,4.49,3620700,{"date":1208,"open":451,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":63,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",90.059998,88.75,88.8,0.36,1840900,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",89.66,87.6,88.44,-0.39,-0.44,2353900,{"date":1223,"open":1224,"high":1225,"low":886,"close":1022,"change":625,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1022},"2026-04-14",89.8,90.92,-1.07,2803000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",88.39,89.88,87.13,89.79,0.82,0.92,2595800,{"date":1238,"open":1239,"high":1240,"low":503,"close":1241,"change":50,"percent_change":50,"volume":1242,"transactions":9,"vwap":1241},"2026-04-10",89.059998,89.089996,88.97,4215300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":441,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":441},"2026-04-09",87.57,90.27,87.29,0.3,0.34,3421700,{"date":1252,"open":1253,"high":1254,"low":1087,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",88.96,91.37,88.63,3.01,3.52,3535300,{"date":1260,"open":1261,"high":1114,"low":1262,"close":1263,"change":1052,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-07",86.45,84.57,85.62,-3.33,4424800,{"date":1267,"open":555,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-06",88.64,85.58,88.57,2.08,2.4,2272200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":461,"change":98,"percent_change":1279,"volume":1280,"transactions":9,"vwap":461},"2026-04-02",84.019997,87.099998,83.029999,1.23,3056800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":616,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-01",86.88,87.62,85.31,85.44,-1.61,3862300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-31",86.6,89.84,84.38,86.84,1.96,2.31,6235400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",91.6,91.89,84.71,84.88,-5.37,-5.95,6194900,{"date":1308,"open":997,"high":1309,"low":1231,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-27",91.71,90.25,-0.86,-0.94,2648600,{"date":1315,"open":1122,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-26",93.38,90.78,91.11,-1.08,-1.17,2194100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",93.73,94.089996,89.64,92.19,-0.19,-0.21,2485100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1319,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-24",91.93,93.36,91.29,92.38,-1.16,3312300,{"date":1340,"open":1341,"high":1342,"low":891,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-23",92.4,94.82,93.46,2.91,3.21,3807900,{"date":1348,"open":1349,"high":998,"low":1350,"close":990,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":990},"2026-03-20",93.3,89.63,-3.17,-3.38,6641500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":361,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-19",94,94.29,92.18,93.72,-1.09,3543300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":536,"volume":1369,"transactions":9,"vwap":1367},"2026-03-18",95.98,97.54,94.22,94.75,-2.28,2936000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":831,"transactions":9,"vwap":1375},"2026-03-17",96.5,97.65,96.089996,97.029999,1.08,1.13,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":128,"percent_change":372,"volume":1384,"transactions":9,"vwap":1383},"2026-03-16",95.83,96.69,94.33,95.95,3099800,{"date":1386,"open":1387,"high":1388,"low":1324,"close":1389,"change":953,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-13",95.32,96.49,94.96,2.62,4498200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-12",95.41,95.67,92.17,92.54,-4.03,-4.17,6423800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":476,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-11",98.72,99.33,96.33,96.57,-2.18,3495200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1403,"change":1414,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1403},"2026-03-10",99.78,100.51,97.7,-1.22,2821000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1073,"percent_change":1414,"volume":1422,"transactions":9,"vwap":1421},"2026-03-09",99.53,100.71,96.4,99.94,3193900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-06",103.24,104.029999,100.099998,101.17,-3.13,-3,2953700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",105.44,106.67,103.66,104.3,-2.23,-2.09,2651100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":475,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",106.94,107.61,105.9,106.53,-1.73,2073200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",107.55,109.48,105.32,108.41,-2.2,-1.99,2143000,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-02",111.85,109.52,110.61,-3.75,-3.28,2242400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":486,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-27",111.37,114.98,111.010002,114.36,2.11,2408900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":796,"volume":1481,"transactions":9,"vwap":1479},"2026-02-26",111.59,112.22,110.050003,112,1.27,1667500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-25",116.49,116.95,109.050003,110.73,-5.67,-4.87,2700400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",116,118.099998,115.63,116.4,0.2,0.17,1316600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",116.5,116.77,113.12,116.2,-0.26,-0.22,2378600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1249,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-20",116.78,118.21,114.87,116.46,0.29,2380700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",120.5,121.17,115.52,116.12,-5.14,-4.24,3079800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":210,"volume":1533,"transactions":9,"vwap":1531},"2026-02-18",121.46,123.14,120.62,121.26,-0.18,1414500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-17",122.26,124.099998,118.61,121.44,-0.84,-0.69,1830100,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",120.76,124.16,122.28,1.45,1.2,2571600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1165,"volume":1558,"transactions":9,"vwap":1556},"2026-02-12",121.8,123.98,120.71,120.83,-0.16,2511600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1131,"percent_change":1197,"volume":1565,"transactions":9,"vwap":1564},"2026-02-11",117.51,121.040001,117.080002,120.99,2169400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-10",115.35,120.050003,114.75,119.4,5.32,4.66,2476200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":69,"volume":1582,"transactions":9,"vwap":1580},"2026-02-09",114.24,115.49,112.31,114.080002,0.06,1845600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1320,"volume":1590,"transactions":9,"vwap":1588},"2026-02-06",114.68,117.6,111,114.019997,-1.35,3827000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":303,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-05",115.93,116.86,114.5,115.37,0.09,2177600,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-04",112.5,118.040001,115.27,2.74,2.43,3631500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-03",108.3,116.69,108.14,112.53,3.73,3.43,4923400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":895,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",108.92,109.93,107.5,108.8,-0.5,2440300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":475,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-30",109.8,110.32,107.83,109.35,-1.69,2392400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":657,"volume":1639,"transactions":9,"vwap":1637},"2026-01-29",110.65,113.94,109.86,111.23,0.44,2462200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",110.26,113.61,109.66,110.79,0.72,0.65,2328900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-27",110.3,110.6,109.099998,110.07,-0.51,-0.46,1836600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-26",111.52,112.43,110.019997,110.58,-1.26,-1.13,2069300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-23",114.65,115.38,111.78,111.84,-2.87,-2.5,2631300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-22",118,119.28,114.18,114.71,-3.29,-2.79,3024200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1678,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1678},"2026-01-21",116.15,119.76,115.79,2.84,2.47,3592200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":805,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",115.010002,119.2,114.99,115.16,-2.89,3197300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-16",121.73,122.31,117.17,118.59,-3.66,-2.99,4404700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":587,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-15",121.64,122.74,119.27,122.25,0.71,2297400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-14",120.75,123.71,120.7,121.39,-1.93,-1.57,4126700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":953,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-13",121.51,123.55,119.89,123.32,2,3543600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":262,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-12",118.42,122.83,117.9,120.9,1.38,4671200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-09",113,119.32,112.97,119.25,9.7,8.85,7686000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-08",103.15,110.33,102.8,109.55,5.62,5.41,4195000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1368,"volume":1768,"transactions":9,"vwap":1766},"2026-01-07",106.8,107.67,103.46,103.93,-2.43,4539500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":764,"volume":1776,"transactions":9,"vwap":1774},"2026-01-06",104,106.47,102.76,106.36,0.96,3362300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1377,"volume":1784,"transactions":9,"vwap":1782},"2026-01-05",103.87,106.97,103.6,105.4,1.18,2936500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1741,"volume":1792,"transactions":9,"vwap":1790},"2026-01-02",103.010002,104.5,102.12,104.22,1.42,2414800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1756,"change":1360,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1756},"2025-12-31",103.78,103.99,102.72,-1.05,1849200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":113,"percent_change":113,"volume":1806,"transactions":9,"vwap":1805},"2025-12-30",103.37,104.43,103.029999,103.89,2173900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1038,"percent_change":147,"volume":1813,"transactions":9,"vwap":1812},"2025-12-29",104.84,105.12,103.49,103.92,2331200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1816,"change":1328,"percent_change":1532,"volume":1819,"transactions":9,"vwap":1816},"2025-12-26",104.9,105.22,104.059998,1868400,{"date":1821,"open":1816,"high":1822,"low":1803,"close":1823,"change":1824,"percent_change":979,"volume":1825,"transactions":9,"vwap":1823},"2025-12-24",105.94,105.089996,0.35,1399300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-23",106.91,107.17,104.25,104.74,-2.25,-2.1,2801500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1148,"percent_change":147,"volume":1841,"transactions":9,"vwap":1840},"2025-12-22",107.99,108.25,106.49,106.99,3663000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1837,"change":830,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1837},"2025-12-19",107.76,108.040001,105.23,-0.31,9673900,{"date":1850,"open":1851,"high":1747,"low":1852,"close":1853,"change":1854,"percent_change":577,"volume":1855,"transactions":9,"vwap":1853},"2025-12-18",111.39,108.029999,108.33,-3.9,7284900,{"date":1857,"open":1858,"high":1859,"low":1662,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-17",113.65,116.54,112.23,-5.34,-4.54,10385800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-16",120.35,120.82,116.7,117.57,-2.16,-1.8,4815900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1212,"percent_change":1248,"volume":1879,"transactions":9,"vwap":1878},"2025-12-15",120,121.35,118.92,119.73,3195900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":154,"volume":1887,"transactions":9,"vwap":1885},"2025-12-12",119.9,120.26,118.24,119.37,0.22,2436300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-11",120.22,122.79,118.91,119.15,-0.88,-0.73,3105100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1690,"percent_change":953,"volume":1903,"transactions":9,"vwap":1902},"2025-12-10",117.66,120.33,117.46,120.029999,3341600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-09",118.73,120.16,117.040001,117.19,-3.52,-2.92,4128300,{"date":1914,"open":1915,"high":1916,"low":1875,"close":1555,"change":1917,"percent_change":556,"volume":1918,"transactions":9,"vwap":1555},"2025-12-08",122.07,122.36,-3.2,5332700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-05",127.07,128.21001,123.88,123.91,-2.84,-2.24,6243100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-04",131.089996,133.23,126.71,126.75,-6.38,-4.79,7426800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1390,"volume":1944,"transactions":9,"vwap":1942},"2025-12-03",129.73,133.75999,129.22,133.13,3.4,6028100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1939,"change":1622,"percent_change":1182,"volume":1950,"transactions":9,"vwap":1939},"2025-12-02",129.88,131.14,127.27,13058400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1226,"percent_change":84,"volume":1957,"transactions":9,"vwap":1956},"2025-12-01",129.24001,132.42999,129,130.23,20089100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-28",130.86,131.42999,129.78999,131.3,0.02,5108400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1497,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-26",131.2,132.92999,130.57001,131.28,0.15,14129600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-25",124.46,131.60001,124.37,131.080002,8.12,6.6,15138300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":92,"percent_change":1557,"volume":1989,"transactions":9,"vwap":1988},"2025-11-24",121.56,124.07,120.51,122.96,10562800,{"date":1991,"open":1678,"high":1992,"low":1869,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-21",124.14,123.16,6.91,5.94,17030000,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":77,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-20",115.12,117.84,116.25,0.95,32418900,{"date":2005,"open":2006,"high":1511,"low":2007,"close":1698,"change":84,"percent_change":91,"volume":2008,"transactions":9,"vwap":1698},"2025-11-19",116.62,114.92,17005600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":466,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-18",113.4,116.91,112.11,115.97,1.64,7621500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-17",120.3,120.53,114.059998,114.099998,-7.01,-5.79,8987400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1165,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-14",121.49,123.6,120.85,121.11,-0.11,4641300,{"date":2035,"open":1738,"high":2036,"low":2037,"close":2038,"change":1699,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-13",124.17,121.19,121.24,-2.33,5255900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":782,"volume":2048,"transactions":9,"vwap":2046},"2025-11-12",125.29,126.91,124.010002,124.13,-1.31,4404100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-11",123.93,125.52,123.059998,125.44,2.23,1.81,2999000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-10",121.45,123.48,120.64,123.21,1.66,1.37,3283600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":412,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-07",119.82,121.55,118.94,1.01,4076200,{"date":2075,"open":2076,"high":2076,"low":2077,"close":1900,"change":1157,"percent_change":91,"volume":2078,"transactions":9,"vwap":1900},"2025-11-06",121.6,119.87,1945200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1219,"volume":2086,"transactions":9,"vwap":2084},"2025-11-05",121.029999,122.87,119.18,121.18,-0.47,3250900,{"date":2088,"open":2089,"high":2090,"low":1571,"close":2091,"change":2092,"percent_change":972,"volume":2093,"transactions":9,"vwap":2091},"2025-11-04",120.66,122.48,121.65,1.06,4317800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":402,"volume":2101,"transactions":9,"vwap":2099},"2025-11-03",122.64,122.75,119.57,120.59,-3.18,3553100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":814,"percent_change":507,"volume":2108,"transactions":9,"vwap":2107},"2025-10-31",123.18,124.33,121.94,123.77,4847700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2046,"change":230,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2046},"2025-10-30",123.52,125.51,122.54,-0.04,4998300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":772,"volume":2123,"transactions":9,"vwap":2121},"2025-10-29",126.37,128.97,123.75,124.18,-4.04,5354100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1622,"percent_change":1219,"volume":2130,"transactions":9,"vwap":2129},"2025-10-28",124.28,129.2,124.040001,128.22,3234400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":796,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-27",128,130.070007,127.83,128.72,0.9,2265400,{"date":2140,"open":2141,"high":1956,"low":2142,"close":2142,"change":2143,"percent_change":154,"volume":2144,"transactions":9,"vwap":2142},"2025-10-24",129.85001,127.57,0.23,3267600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1497,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-23",126.84,128.48,126.27,127.34,0.16,2208900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1311,"volume":2160,"transactions":9,"vwap":2158},"2025-10-22",127.51,129.49001,126.57,127.14,-1.1,2663600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-21",123.57,129.58,122.3,128.24001,2.39,1.9,4170800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":163,"percent_change":1964,"volume":2176,"transactions":9,"vwap":2175},"2025-10-20",126.39,127.45,124.73,125.85,3059300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1272,"volume":2184,"transactions":9,"vwap":2182},"2025-10-17",123.010002,125.94,122.45,125.82,2.95,4500200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2082,"change":1007,"percent_change":1824,"volume":2190,"transactions":9,"vwap":2082},"2025-10-16",122.7,122.98,120.95,3087700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1498,"volume":2198,"transactions":9,"vwap":2196},"2025-10-15",122.57,123.67,121.33,122.44,0.21,3169800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-14",118.41,122.46,117.3,122.23,4.21,3.57,4302700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":789,"volume":2215,"transactions":9,"vwap":2213},"2025-10-13",117.98,119.21,117.47,118.019997,-0.75,3242500,{"date":2217,"open":2218,"high":1721,"low":2219,"close":2220,"change":587,"percent_change":1088,"volume":2221,"transactions":9,"vwap":2220},"2025-10-10",123,117.91,118.77,6316300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2219,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2219},"2025-10-09",119.93,119.96,117.099998,-2.21,-1.84,5509100,{"date":2231,"open":2232,"high":2232,"low":1892,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-08",122.63,120.12,-2.02,-1.65,4469400,{"date":2238,"open":2239,"high":1537,"low":2091,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-07",124,122.14,-4.25,-3.36,3661700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2172,"change":880,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2172},"2025-10-06",130.17999,130.81,126.019997,-2.83,2709700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2134,"change":1024,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2134},"2025-10-03",128.32001,130.83,128.3,1.36,2026700,{"date":2259,"open":2133,"high":2260,"low":2157,"close":2261,"change":2262,"percent_change":1597,"volume":2263,"transactions":9,"vwap":2261},"2025-10-02",128.64,128.33,0.12,1718400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1922,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1922},"2025-10-01",126.5,128.55,126.3,2.17,1.72,2462700,{"date":2273,"open":2155,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":697,"volume":2278,"transactions":9,"vwap":2276},"2025-09-30",127.88,124.5,126.040001,-1.64,2435300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2015,"percent_change":725,"volume":2285,"transactions":9,"vwap":2284},"2025-09-29",127.44,128.25999,125.41,127.68,3359900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2276,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2276},"2025-09-26",125.010002,126.88,124.15,2.02,1.63,2430900,{"date":2295,"open":2290,"high":2296,"low":2297,"close":2298,"change":617,"percent_change":993,"volume":2299,"transactions":9,"vwap":2298},"2025-09-25",126.93,123.78,124.019997,3406100,{"date":2301,"open":2302,"high":2303,"low":2181,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-24",123.2,126.7,125.69,2.44,1.98,3557700,{"date":2309,"open":2202,"high":2310,"low":2311,"close":2312,"change":281,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-23",123.76,121.85,123.25,1.1,4178900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2241,"volume":2322,"transactions":9,"vwap":2320},"2025-09-22",124.75,125.050003,121.099998,121.91,-5.41,6043700,{"date":2324,"open":2266,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-19",131.47,125.16,127.32,-5.55,-4.18,17041300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":853,"percent_change":755,"volume":2337,"transactions":9,"vwap":2336},"2025-09-18",133.0099945,134.070007,131.34,132.87,5239900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1540,"percent_change":789,"volume":2344,"transactions":9,"vwap":2343},"2025-09-17",134.63,139.44,131.78999,132.97,5872100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":50,"percent_change":163,"volume":2351,"transactions":9,"vwap":2350},"2025-09-16",134.48,134.71001,131.21001,133.81,4007900,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":862,"volume":2358,"transactions":9,"vwap":2356},"2025-09-15",137.88,132.28,133.77,-3.5,4581900,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-12",140,136.97,137.27,-2.82,-2.01,2854200,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-11",137.52,140.71001,140.089996,3.51,2.57,2468100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":360,"percent_change":789,"volume":2381,"transactions":9,"vwap":2380},"2025-09-10",138.75,138.82001,135.57001,136.58,2726600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":577,"volume":2389,"transactions":9,"vwap":2387},"2025-09-09",141.5,141.84,136.49001,137.45,-4.95,3702000,{"date":2391,"open":2384,"high":2392,"low":2393,"close":2394,"change":17,"percent_change":980,"volume":2395,"transactions":9,"vwap":2394},"2025-09-08",142.61,139.81,142.39999,2831300,{"date":2397,"open":2398,"high":174,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-05",141.69,140.5,141.88,3.81,2.76,4268800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1204,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-04",135.58,138.63,135,138.070007,2.98,2970500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2092,"volume":2419,"transactions":9,"vwap":2417},"2025-09-03",132.14999,134.96001,131.50999,134.080002,1.4,2574000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1656,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-02",130.5,133.34,130.32001,132.67999,-0.35,2400400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-29",133.16,133.99001,132.050003,133.14,0.01,1847900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":1942,"change":92,"percent_change":210,"volume":2441,"transactions":9,"vwap":1942},"2025-08-28",133.57001,133.98,131,4029300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1581,"percent_change":69,"volume":2448,"transactions":9,"vwap":2447},"2025-08-27",133.27,134.16,132.32001,133.33,2616600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2444,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2444},"2025-08-26",134.5,135.17,133.25999,-1.53,-1.14,2850900,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":91,"volume":2463,"transactions":9,"vwap":2461},"2025-08-25",135.53,134.11,134.8,-0.95,2518300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-22",130,136.92,128.92,135.75,6.61,5.12,3937800,{"date":2474,"open":2127,"high":2475,"low":2476,"close":2477,"change":706,"percent_change":781,"volume":2478,"transactions":9,"vwap":2477},"2025-08-21",129.8,126.8,129.14,2272100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2424,"change":2484,"percent_change":557,"volume":2485,"transactions":9,"vwap":2424},"2025-08-20",133.89,135.24001,130.16,-3.93,3653100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-19",132.59,134.82001,132.47,134.25,2.82,2.15,3540900,{"date":2496,"open":2497,"high":1940,"low":1930,"close":1961,"change":2498,"percent_change":1219,"volume":2499,"transactions":9,"vwap":1961},"2025-08-18",132.60001,-0.52,2653200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":796,"volume":2507,"transactions":9,"vwap":2505},"2025-08-15",136,136.070007,131.64999,131.95,1.5,5174300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1220,"percent_change":830,"volume":2514,"transactions":9,"vwap":2513},"2025-08-14",127.24,130.72,127.040001,130.45,3549200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-13",125.099998,132.58,124.91,130.89,6.42,5.16,5589900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-12",121.61,124.84,120.6,124.47,3.94,3.27,3044600,{"date":2534,"open":2038,"high":2218,"low":2535,"close":2020,"change":2536,"percent_change":1506,"volume":2537,"transactions":9,"vwap":2020},"2025-08-11",118.26,-0.32,2412200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2030,"change":281,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2030},"2025-08-08",119.91,121.47,119.6,1.12,2093700,{"date":2546,"open":2547,"high":1738,"low":2548,"close":2549,"change":2151,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-07",121,119.29,119.51,0.13,2255300,{"date":2553,"open":2554,"high":1520,"low":1679,"close":2555,"change":2214,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-06",120.29,119.35,-0.62,2507500,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1197,"percent_change":2543,"volume":2564,"transactions":9,"vwap":2563},"2025-08-05",118.43,121.7,118.07,120.099998,3021500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2220,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2220},"2025-08-04",115.92,119.13,115.67,2.79,2.41,2527900,{"date":2574,"open":1513,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-01",116.92,113.82,115.98,3.8,3.39,3639600,{"date":2582,"open":2583,"high":2584,"low":1755,"close":2585,"change":1328,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-31",110.75,113.51,112.18,-0.17,2258500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-30",115.68,116.57,111.7,112.37,-3.49,-3.01,2526000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-29",116.22,116.64,114.74,115.86,-0.28,-0.24,1744000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-28",114.93,117.89,114.11,116.14,0.81,0.7,2891200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":596,"percent_change":465,"volume":2621,"transactions":9,"vwap":2620},"2025-07-25",114,115.7,112.84,115.33,2553500,{"date":2623,"open":1502,"high":2624,"low":2625,"close":2584,"change":1463,"percent_change":1917,"volume":2626,"transactions":9,"vwap":2584},"2025-07-24",116.9,113.19,2792100,{"date":2628,"open":2629,"high":2542,"low":2630,"close":2631,"change":2632,"percent_change":1226,"volume":2633,"transactions":9,"vwap":2631},"2025-07-23",119.5,116.33,117.26,-1.27,2939300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-22",114.12,119.23,113.84,118.53,9.1,8.32,5242200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1166,"percent_change":1165,"volume":2649,"transactions":9,"vwap":2648},"2025-07-21",110.83,111.22,108.98,109.43,2277600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1165,"percent_change":209,"volume":2656,"transactions":9,"vwap":2655},"2025-07-18",110.4,110.69,108.47,109.57,2221600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":936,"volume":2664,"transactions":9,"vwap":2662},"2025-07-17",109.28,110.43,108.99,109.7,0.27,1634500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2648,"change":321,"percent_change":733,"volume":2670,"transactions":9,"vwap":2648},"2025-07-16",108.27,110.31,107.46,2873900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-15",113.86,114.32,107.68,107.73,-5.16,-4.57,3245500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1226,"percent_change":1312,"volume":2686,"transactions":9,"vwap":2685},"2025-07-14",113.15,113.88,110.34,112.89,3070900,{"date":2688,"open":1681,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-11",115.050003,113.28,113.96,-2.48,-2.13,2644000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1376,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-10",115.36,118.44,114.53,116.44,0.94,4238500,{"date":2704,"open":2705,"high":1687,"low":2706,"close":2697,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2697},"2025-07-09",110.86,110.53,4.94,4.47,5552000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1549,"percent_change":2313,"volume":2716,"transactions":9,"vwap":2715},"2025-07-08",108.57,111.35,108.31,110.42,3037300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1037,"volume":2724,"transactions":9,"vwap":2722},"2025-07-07",109.98,110.67,108.080002,109.22,-0.9,2828500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-03",113.75,114.27,109.92,110.12,-5.19,-4.5,3163100,{"date":2735,"open":2736,"high":1484,"low":2737,"close":2738,"change":1532,"percent_change":1557,"volume":2739,"transactions":9,"vwap":2738},"2025-07-02",115.88,114.43,115.31,4417400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":1578,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":1578},"2025-07-01",110,118.38,109.75,4.88,4.41,5523000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":1462,"change":657,"percent_change":1212,"volume":2753,"transactions":9,"vwap":1462},"2025-06-30",110.37,111.32,109.37,2487900,{"date":2755,"open":2756,"high":1672,"low":2757,"close":2758,"change":657,"percent_change":1212,"volume":2759,"transactions":9,"vwap":2758},"2025-06-27",110.14,109.15,110.21,4287400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":50,"percent_change":50,"volume":2766,"transactions":9,"vwap":2765},"2025-06-26",110.059998,110.2,107.87,109.81,2334100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-25",111.019997,111.63,109.089996,109.77,-1.92,-1.72,2433200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2092,"percent_change":1775,"volume":2782,"transactions":9,"vwap":2781},"2025-06-24",110.81,112.7,109.6,111.69,3633500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2205,"percent_change":568,"volume":2789,"transactions":9,"vwap":2788},"2025-06-23",105.5,110.82,105.42,110.63,3497900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1256,"percent_change":1344,"volume":2796,"transactions":9,"vwap":2795},"2025-06-20",104.29,106.61,103.51,106.42,5779400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-18",102.78,105.69,102.53,103.41,-1.2,-1.15,4839700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-17",113.99,114.21,104.39,104.61,-4.88,-4.46,8196100,{"date":2816,"open":2662,"high":1636,"low":2817,"close":2818,"change":972,"percent_change":2612,"volume":2819,"transactions":9,"vwap":2818},"2025-06-16",108.019997,109.49,5030900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":331,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-13",110.7,112.17,107.7,108.61,-3.16,3320100,{"date":2829,"open":2822,"high":2830,"low":2831,"close":2832,"change":1647,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-12",112.58,109.67,112.15,0.58,2355500,{"date":2836,"open":2837,"high":1484,"low":2838,"close":2839,"change":1125,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-11",115.28,111.28,111.5,-1.81,3935500,{"date":2843,"open":1479,"high":2808,"low":2742,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-10",113.55,3.18,2.88,2768400,{"date":2849,"open":2662,"high":2850,"low":1838,"close":2750,"change":1110,"percent_change":321,"volume":2851,"transactions":9,"vwap":2750},"2025-06-09",110.98,2155000,{"date":2853,"open":2854,"high":1587,"low":2855,"close":2856,"change":2454,"percent_change":944,"volume":2857,"transactions":9,"vwap":2856},"2025-06-06",110.64,108.050003,108.53,1912800,{"date":2859,"open":2729,"high":2860,"low":1618,"close":2762,"change":2586,"percent_change":210,"volume":2861,"transactions":9,"vwap":2762},"2025-06-05",110.99,1815100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":567,"volume":2869,"transactions":9,"vwap":2867},"2025-06-04",107.099998,110.46,106.82,110.23,3.58,2847300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2292,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-03",104.53,106.68,104.099998,106.65,1.55,1996600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":696,"percent_change":1148,"volume":2884,"transactions":9,"vwap":2883},"2025-06-02",105.11,105.39,102.98,105.019997,2452200,{"date":2886,"open":2887,"high":1774,"low":2888,"close":2889,"change":2434,"percent_change":2434,"volume":2890,"transactions":9,"vwap":2889},"2025-05-30",105.89,104.83,106.080002,3356800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1234,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-05-29",106.7,106.73,104.4,106.07,0.78,2230400,{"date":2900,"open":2669,"high":2901,"low":2902,"close":2903,"change":1925,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-28",107.96,104.86,105.25,-2.63,2465300,{"date":2907,"open":2873,"high":2908,"low":2909,"close":2910,"change":1344,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-27",108.13,105.54,108.089996,2.77,1757800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2032,"percent_change":853,"volume":2919,"transactions":9,"vwap":2918},"2025-05-23",104.16,105.45,103.76,105.18,2072600,{"date":2921,"open":2922,"high":2800,"low":2923,"close":2924,"change":830,"percent_change":2536,"volume":2925,"transactions":9,"vwap":2924},"2025-05-22",105,103.57,105.29,2061500,{"date":2927,"open":1838,"high":2928,"low":1453,"close":2929,"change":2930,"percent_change":577,"volume":2931,"transactions":9,"vwap":2929},"2025-05-21",108.91,105.63,-3.81,3139200,{"date":2933,"open":2934,"high":1468,"low":2935,"close":2936,"change":1447,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-20",110.47,108.77,109.44,-1.56,2345000,{"date":2940,"open":1452,"high":1851,"low":2941,"close":2942,"change":1541,"percent_change":2556,"volume":2943,"transactions":9,"vwap":2942},"2025-05-19",109.4,111.17,2427700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1131,"volume":2951,"transactions":9,"vwap":2949},"2025-05-16",110.17,111.99,110.010002,111.86,1.75,2573000,{"date":2953,"open":2954,"high":1627,"low":2955,"close":2956,"change":1024,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-15",108.67,107.2,110.11,1.61,2824000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-14",111.81,112.12,108.07,108.37,-4,-3.56,3591000,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2593,"change":1532,"percent_change":1557,"volume":2973,"transactions":9,"vwap":2593},"2025-05-13",113.56,113.6,112.28,2278700,{"date":2975,"open":2949,"high":2674,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-12",110.68,112.55,3.91,3.6,2903600,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":147,"percent_change":1157,"volume":2987,"transactions":9,"vwap":2986},"2025-05-09",109.72,110.49,108.4,108.64,1920000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2655,"change":2993,"percent_change":2292,"volume":2994,"transactions":9,"vwap":2655},"2025-05-08",108.78,110.55,108.5,1.76,2038400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":2957,"percent_change":1023,"volume":3001,"transactions":9,"vwap":3000},"2025-05-07",107.3,108.46,107.089996,107.81,2906100,{"date":3003,"open":3004,"high":3005,"low":2889,"close":3006,"change":2595,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-06",108.48,109.23,106.2,-2.76,2652600,{"date":3010,"open":3011,"high":2583,"low":2935,"close":3012,"change":705,"percent_change":2723,"volume":3013,"transactions":9,"vwap":3012},"2025-05-05",109.5,109.21,2184400,{"date":3015,"open":3016,"high":3017,"low":3018,"close":2763,"change":928,"percent_change":3019,"volume":3020,"transactions":9,"vwap":2763},"2025-05-02",109.16,110.44,109.010002,1.86,1803600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":1219,"volume":3028,"transactions":9,"vwap":3026},"2025-05-01",108.82,110.18,107.66,108.19,-0.42,1771100,{"date":3030,"open":3031,"high":3032,"low":3033,"close":2825,"change":3034,"percent_change":1775,"volume":3035,"transactions":9,"vwap":2825},"2025-04-30",106.34,108.76,105.41,1.03,1675500,{"date":3037,"open":1444,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":434,"volume":3042,"transactions":9,"vwap":3040},"2025-04-29",108.29,106.43,107.58,-0.57,1882400,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":17,"percent_change":1008,"volume":3049,"transactions":9,"vwap":3048},"2025-04-28",107.6,109.019997,106.88,108.15,1858700,{"date":3051,"open":3052,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":1082,"volume":3056,"transactions":9,"vwap":3054},"2025-04-25",108.44,106.64,107.63,-1.59,2130900,{"date":3058,"open":3059,"high":3060,"low":3061,"close":2722,"change":262,"percent_change":3062,"volume":3063,"transactions":9,"vwap":2722},"2025-04-24",108.28,109.58,106.55,1.53,2277400,{"date":3065,"open":2948,"high":3066,"low":1620,"close":3067,"change":2426,"percent_change":2536,"volume":3068,"transactions":9,"vwap":3067},"2025-04-23",111.61,107.57,2432400,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2205,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-04-22",105.040001,108.12,104.28,107.92,4.06,2584300,{"date":179,"open":1795,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},104.32,102.62,103.71,-0.07,2176600]