[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MHO":3,"homepage-market-summary":31,"stock-historical-MHO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MHO","2026-10-06",{"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},"M\u002FI Homes, Inc.","NYSE",null,"OPERATIVE BUILDERS","M\u002FI Homes Inc is an American construction company that focuses on residential construction. It consists of two distinct operations: homebuilding and financial services. The homebuilding operations are spread into the Midwest, Mid-Atlantic, and Southern regions, and the financial services operations support homebuilding operations by providing mortgage loans and title services to the customers of homebuilding operations. Homebuilding operations comprises a predominant portion of the revenue. The company builds homes and communities that target entry-level, move-up, and luxury homebuyers.","1,801","Columbus, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},133.29,132.4,134.94,130.085,132,1.29,0.98,183227.392854,6610,133.4449,163.66,116.78,233288.84453499204,35.2,8285,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},102.44,244003,89061099.978283,24.31,"2025-04-24",[185,186,196,206,216,226,236,247,258,268,279,290,301,312,321,332,343,352,362,372,382,393,403,412,422,433,444,455,466,477,488,499,510,521,531,541,552,563,574,585,593,604,615,626,635,646,657,668,679,689,700,710,720,729,740,751,758,767,775,783,791,799,806,812,820,828,835,843,852,860,869,878,886,894,903,910,917,926,934,942,949,957,965,973,981,990,999,1008,1015,1023,1032,1041,1049,1058,1067,1075,1084,1092,1099,1108,1117,1123,1132,1140,1148,1156,1164,1173,1181,1188,1194,1203,1208,1215,1223,1231,1239,1245,1252,1261,1270,1276,1285,1293,1301,1309,1317,1324,1331,1339,1345,1354,1363,1372,1380,1388,1397,1406,1415,1423,1430,1438,1446,1454,1463,1471,1478,1486,1495,1502,1509,1517,1526,1533,1540,1547,1551,1560,1568,1577,1585,1593,1601,1608,1612,1618,1626,1632,1640,1648,1655,1662,1670,1678,1686,1693,1699,1707,1716,1724,1730,1738,1747,1756,1763,1769,1777,1785,1793,1801,1808,1815,1821,1827,1836,1842,1851,1857,1864,1870,1879,1884,1891,1898,1904,1910,1918,1926,1932,1939,1946,1952,1959,1968,1977,1983,1992,2000,2008,2013,2020,2027,2035,2043,2049,2056,2065,2071,2079,2085,2094,2102,2106,2113,2120,2129,2138,2144,2151,2159,2168,2176,2183,2188,2193,2199,2206,2213,2219,2226,2234,2241,2249,2257,2262,2270,2277,2282,2291,2298,2305,2313,2322,2331,2338,2344,2350,2357,2364,2372,2378,2386,2393,2402,2411,2418,2424,2430,2437,2445,2452,2457,2464,2470,2478,2484,2491,2499,2505,2512,2519,2524,2529,2533,2539,2545,2550,2557,2564,2571,2579,2586,2593,2601,2608,2617,2624,2630,2638,2645,2654,2661,2668,2675,2684,2691,2700,2707,2715,2720,2727,2735,2743,2750,2756,2764,2772,2780,2788,2796,2805,2812,2821,2830,2838,2846,2853,2862,2868,2874,2882,2888,2895,2903,2908,2916,2924,2930,2937,2944,2953,2959,2966,2975,2982,2991,2997,3006,3013,3018,3024,3029,3036,3044,3050],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",134.24,134.83,131.86,-2.76,-2.05,281723.846067,7482,132.3939,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":74,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",135.51,139.94,134.25,134.76,-0.38,174405.227884,7443,135.1478,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":83,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",133.4,135.93,130.15,135.27,0.1,186159.161411,6843,133.946,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",136.84,134.7825,135.13,-0.66,-0.49,167641.60556,5324,135.208,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",137.64,134.51,135.79,-1.61,-1.17,121528.169617,6172,135.8304,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",137.34,140,137.29,137.4,-1.35,-0.97,190480.791797,7062,138.1713,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",138.46,140.22,137.36,138.75,0.99,0.72,156981.799908,6148,138.929,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",138.24,138.69,136.73,137.76,-0.01,282447.349075,7956,137.6381,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",140.76,141.48,137.51,137.77,-4.9,-3.43,168396.316934,6827,138.7029,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",143.44,144,141.73,142.67,2.33,1.66,226429.76508,7755,142.7019,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",139.89,141.89,139.79,140.34,1.5,1.08,170662.300978,6050,140.725,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",139.84,141.25,138.3,138.84,-2.32,-1.64,437124.371506,6647,138.9076,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":47,"volume":318,"transactions":319,"vwap":320},"2026-09-17",143.05,140.88,141.16,0.68,165275.337436,6409,141.5052,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",142.55,144.3,139.49,140.48,-1.85,-1.3,147035.251703,6049,141.1213,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",140.14,142.93,138.65,142.33,1.72,1.22,233477.160398,7947,142.0405,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":254,"percent_change":97,"volume":349,"transactions":350,"vwap":351},"2026-09-14",139.02,141.575,138.02,140.61,176292.549132,7611,140.3922,{"date":353,"open":354,"high":355,"low":356,"close":292,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",141.37,143.14,138,0.79,0.57,199463.328292,6231,139.9517,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",141,137.46,139.1,-3.07,-2.16,271959.42935,10388,138.6754,{"date":373,"open":374,"high":375,"low":199,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",142.77,144.49,142.17,-1.12,-0.78,185941.624849,7818,141.9208,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",146.33,146.43,143.12,143.29,-4.97,-3.35,232414.43745,10657,143.9617,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":103,"volume":400,"transactions":401,"vwap":402},"2026-09-04",147.7,148.965,146.12,148.26,0.78,118312.527726,6478,148.1667,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":317,"percent_change":138,"volume":409,"transactions":410,"vwap":411},"2026-09-03",148.84,149.46,146.21,147.48,205777.6677,8777,147.5739,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":103,"volume":419,"transactions":420,"vwap":421},"2026-09-02",147.51,148.8158,146.3301,146.8,0.77,251358.389814,8939,147.1015,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",147.78,149.11,145.74,146.03,-2.78,-1.87,266542.556248,7713,146.8735,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",149.1,150.44,148.67,148.81,-2.59,-1.71,153333.073742,5066,149.2352,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",152.28,153.74,150.26,151.4,0.44,0.29,152807.672835,6204,151.556,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",150.69,152.5099,149.87,150.96,-1.33,-0.87,185214.975484,6958,151.2447,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",154.47,154.985,151.8,152.29,-1.92,-1.25,206972.255633,7295,152.9179,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",152.085,155.3,151.05,154.21,2.17,1.43,238616.451299,7348,153.0216,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",153.22,156.02,151.95,152.04,-0.33,-0.22,139072.614158,6390,152.7579,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",150.83,154.025,149.19,152.37,2.42,1.61,193638.153991,7206,152.1727,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",150.78,151.16,148.65,149.95,-4.65,-3.01,142855.135249,6295,150.1761,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",152.91,155.84,154.6,6.06,4.08,274734.449644,9613,154.695,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",152.63,148.48,148.54,-2.66,-1.76,154957.357213,6591,149.498,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",151.09,151.675,149.77,151.2,-0.91,-0.6,174278.949608,6904,151.0858,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",152.89,155.1,151.9,152.11,-2.15,-1.39,125644.280747,5695,152.7955,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",154.86,156.45,152.56,154.26,3.19,2.11,161489.119525,6565,153.8356,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",152.42,153.455,149.68,151.07,-1.21,-0.79,200717.658112,6332,151.2127,{"date":586,"open":406,"high":587,"low":406,"close":446,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",152.64,4.18,2.82,165358.362418,5946,151.9134,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",151.03,152.09,147.32,148.1,-3.89,-2.56,217865.688782,8681,148.6689,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",147.37,152.135,147.2,151.99,5.16,3.51,192026.151502,7426,151.0476,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",151.93,151.94,146.17,146.83,-3.71,-2.46,154325.937502,6766,147.1723,{"date":627,"open":514,"high":628,"low":514,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",152.17,150.54,0.42,0.28,238415.35531,8878,151.0275,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",149,151.13,148.01,150.12,1.74,1.17,251297.197598,8917,150.0488,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",149.57,151.08,145.93,148.38,2.25,1.54,354840.682607,8565,147.4993,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",149.6,150.51,145.79,146.13,-5.2,-3.44,255040.064295,8851,147.3444,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",153.45,155.57,151.12,151.33,-3.15,-2.04,231177.456802,7254,152.1259,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":653,"volume":686,"transactions":687,"vwap":688},"2026-07-29",152.78,158.61,152.57,154.48,2.34,416849.599681,10618,154.734,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",150.62,153.57,150.59,152.14,3.13,2.1,246239.3339,8596,152.39,{"date":701,"open":618,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",154.53,148.37,149.01,-0.82,-0.55,169309.452451,6220,149.2144,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",147.31,150.93,149.83,2.99,2.04,110383.436998,4670,149.4689,{"date":721,"open":722,"high":398,"low":723,"close":724,"change":675,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",146.61,144.565,146.84,-1.37,293801.876921,7249,146.4853,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",147.75,150.07,146.615,148.88,1.97,1.34,201598.970934,6874,148.5452,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",146.62,147.72,145.39,146.91,0.25,0.17,187818.626375,6751,146.7582,{"date":752,"open":436,"high":436,"low":753,"close":754,"change":755,"percent_change":472,"volume":756,"transactions":277,"vwap":757},"2026-07-20",145.975,146.66,-2.87,177361.278198,147.2018,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",150.92,155.47,148.87,149.53,-3.39,-2.22,151300,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-16",148.59,154.14999,152.92,3.3,2.21,280900,{"date":776,"open":777,"high":760,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",148.35001,148,149.62,1.51,1.02,216600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":716,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-14",147.14999,148.53999,144.17,148.11,1.4,215500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":473,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-13",146.7,148.60001,145.28,146.070007,-0.85,204400,{"date":800,"open":801,"high":802,"low":712,"close":803,"change":61,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-10",148.25999,151.46001,147.32001,0.31,231500,{"date":807,"open":793,"high":801,"low":808,"close":809,"change":810,"percent_change":39,"volume":811,"transactions":9,"vwap":809},"2026-07-09",145.67,146.87,0.84,234900,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",148.64,144.78,146.029999,-4.25,-2.83,208900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":725,"volume":827,"transactions":9,"vwap":825},"2026-07-07",151.039993,152.97,149.52,150.28,-2.09,238100,{"date":829,"open":830,"high":830,"low":831,"close":504,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":504},"2026-07-06",156.8,152.22,-4.47,-2.85,231700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":631,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-02",156.57001,157.83,154.81,156.84,0.18,212000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",159,162.11,156.32001,156.56,-4.23,-2.63,296600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":706,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-30",161.37,161.7,159.5,160.78999,-0.34,255800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",160.089996,161.78,158.2,161.34,-1.66,-1.02,269700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",159.89999,163.089996,159.12,163,3.81,2.39,725100,{"date":879,"open":880,"high":26,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",159.74001,157.86,159.19,0.36,0.23,260500,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",149.44,161.25,158.83,10.18,6.85,490900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",148.99001,150.5,148.050003,148.64999,-0.44,-0.3,342100,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-22",148.39999,150.25,149.089996,0,353600,{"date":911,"open":912,"high":913,"low":912,"close":907,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":907},"2026-06-18",143.32001,151.020004,6.31,4.42,447600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",143.73,149.020004,141.94,142.78,-2.26,-1.56,413100,{"date":927,"open":928,"high":808,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",142.58,142.57001,145.039993,3.75,2.65,249000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":827,"transactions":9,"vwap":939},"2026-06-15",142.53999,144.74001,140.32001,141.28999,-0.04,-0.03,{"date":943,"open":364,"high":944,"low":945,"close":946,"change":947,"percent_change":900,"volume":948,"transactions":9,"vwap":946},"2026-06-12",143.10001,140.56,141.33,-0.62,197400,{"date":950,"open":951,"high":952,"low":228,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",137.83,142.16,141.95,4.55,3.31,152200,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",140.67999,137.029999,137.39999,-3.38,-2.4,191700,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",137.35001,142.2,140.78,5.25,3.87,252800,{"date":974,"open":975,"high":305,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",137.53,135.48,135.53,-1.8,-1.31,122100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",137.8,138.8,136.75,137.33,-1.03,-0.74,145700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",138.52,139.47,137.070007,138.36,2.43,1.79,164200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",136.25999,138.37,135.83,135.92999,-2.5,-1.81,163100,{"date":1009,"open":356,"high":1010,"low":1011,"close":1012,"change":418,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-02",141.31,137.22,138.42999,0.56,273200,{"date":1016,"open":1017,"high":356,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",134.98,134.77,137.66,6.04,4.59,343400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",132.66,133.99001,131.080002,131.62,-0.9,-0.68,222500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",133.13,134.19,130.92999,132.52,-1.11,-0.83,148500,{"date":1042,"open":1043,"high":262,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-27",133.27,132.14,133.63,1.52,1.15,248000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",130.34,132.33,130.0099945,132.11,2.29,1.76,247900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",128.53999,134,127.55,129.82001,0.86,0.67,187600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":296,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",125.64,129.21001,123.96,128.96001,1.18,199500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",123.62,127.65,121.89,127.46,5.07,4.14,227400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":580,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",122.15,123.36,120.43,122.39,-1.5,177400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":570,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",122.63,124.99,123.89,2.56,187200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",126.24,127.76,121.32,121.33,-5.18,-4.09,221500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",128.34,129.74001,126.029999,126.51,-0.57,-0.45,206900,{"date":1118,"open":1119,"high":1110,"low":1120,"close":1121,"change":547,"percent_change":173,"volume":1122,"transactions":9,"vwap":1121},"2026-05-13",126.84,125.23,127.080002,174900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-12",131.14999,131.47,126.61,127.99,-2.25,-1.73,171500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",132.59,130.16,130.24001,-1.63,-1.24,173500,{"date":1141,"open":1142,"high":1037,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",132.28,129.97,131.87,1.85,1.42,152800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":473,"volume":1155,"transactions":9,"vwap":1153},"2026-05-07",133.020004,133.059998,128.5,130.020004,-1.65,226200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":569,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-06",132.72,135.81,130.25,131.67,2.48,187800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",127.22,129.75999,126.010002,128.48,2.75,2.19,167300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":389,"volume":1180,"transactions":9,"vwap":1178},"2026-05-04",128.78,128.86,124.7,125.73,-4.36,197300,{"date":1182,"open":1054,"high":1054,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",129.72,130.089996,-1.4,-1.06,155800,{"date":1189,"open":1190,"high":1142,"low":1191,"close":1192,"change":296,"percent_change":1047,"volume":1193,"transactions":9,"vwap":1192},"2026-04-30",130.87,129.34,131.49001,260800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",134.23,135.12,129.89,129.99001,-5.27,-3.9,350200,{"date":1204,"open":976,"high":1205,"low":1026,"close":1206,"change":143,"percent_change":357,"volume":1207,"transactions":9,"vwap":1206},"2026-04-28",136.53,135.25999,324800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1013,"percent_change":630,"volume":1214,"transactions":9,"vwap":1213},"2026-04-27",132.64999,135.94,132.62,134.2,345000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":987,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",133.36,135.45,130.74001,133.64,-0.76,337700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":418,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",133.61,135.47,131.83,134.67,1.03,259100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1220,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1220},"2026-04-22",132.25999,138.42,129.33,4.76,3.69,317500,{"date":1240,"open":1054,"high":1054,"low":1241,"close":1242,"change":1046,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",128.2,128.88,1.19,351900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":22,"percent_change":399,"volume":1251,"transactions":9,"vwap":1250},"2026-04-20",126.25,128.27,125.32,127.36,233500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",122.66,127.56,121.72,126.38,7.09,5.94,312900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",120.47,121.99,119.089996,119.29,-1.18,-0.98,217400,{"date":1271,"open":1272,"high":1272,"low":1088,"close":1263,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1263},"2026-04-15",123.43,-3.69,-2.97,180400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-14",123.82,125.77,123.81,124.16,0.03,0.02,194600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-13",123.39,124.48,120.84,124.13,0.01,208000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":581,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",124.75,125.36,122.96,124.12,-0.99,138300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":253,"volume":1308,"transactions":9,"vwap":1306},"2026-04-09",124.5,127.010002,123.040001,125.11,1.23,329700,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",122.38,125.8,123.88,6.19,5.26,311800,{"date":1318,"open":1319,"high":1320,"low":27,"close":1321,"change":388,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",119.54,122,117.69,-4.05,228500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1254,"change":1329,"percent_change":1064,"volume":1330,"transactions":9,"vwap":1254},"2026-04-06",121.11,122.87,119.5,1.04,215600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":377,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",122.57,124.74,120.48,121.62,-1.38,160000,{"date":1340,"open":1341,"high":1288,"low":1342,"close":1343,"change":160,"percent_change":61,"volume":1344,"transactions":9,"vwap":1343},"2026-04-01",121.96,120.92,123,176500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",120.46,123.77,119.42,122.45,3.82,3.22,224800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-30",120.73,121.24,117.88,118.63,0.08,0.07,299300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",121.040001,121.98,118.53,118.55,-3.33,-2.73,246000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1299,"volume":1379,"transactions":9,"vwap":1377},"2026-03-26",122.3,124,120.71,121.88,-1.22,128100,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",124.81,120.41,123.099998,0.2,0.16,170100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-24",122.73,124.32,121.37,122.9,-0.69,-0.56,164600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-23",123.34,125.67,122.77,123.59,3.21,2.67,239200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",121.5,122.82,117.87,120.38,-2.49,-2.03,709800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1327,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1327},"2026-03-19",123.58,123.65,120.7,-1.04,-0.84,232600,{"date":1424,"open":1241,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1201,"volume":1429,"transactions":9,"vwap":1427},"2026-03-18",128.3,123.75,123.91,-5.03,182400,{"date":1431,"open":1191,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-17",130.35001,128.61,128.94,-0.24,-0.19,163600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":128,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-16",129,129.84,128.14999,129.17999,0.37,137100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":804,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",130,131.73,127.95,128.71001,0.4,292500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",127.72,128.55,125.33,128.31,-1.54,-1.19,214500,{"date":1464,"open":1212,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-11",133.48,129.73,129.85001,-3.21,-2.41,168800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1151,"change":1476,"percent_change":221,"volume":1477,"transactions":9,"vwap":1151},"2026-03-10",134.070007,136.080002,131.37,-0.88,249900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1138,"volume":1485,"transactions":9,"vwap":1483},"2026-03-09",133.0099945,134.86,128.28999,133.94,-1.68,347700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",136.50999,137.98,134.67999,135.62,-2.75,-1.99,259200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1002,"change":1500,"percent_change":1501,"volume":1362,"transactions":9,"vwap":1002},"2026-03-05",141.72,144.17999,136.38,-5.51,-3.83,{"date":1503,"open":1504,"high":1505,"low":364,"close":1506,"change":1507,"percent_change":642,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",142.89,145.33,143.88,1.67,422300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":39,"volume":1516,"transactions":9,"vwap":1514},"2026-03-03",138.2,142.94,137.92,142.21001,0.82,276100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",139.059998,141.75,137.60001,141.39,-0.77,-0.54,242000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":952,"change":1531,"percent_change":418,"volume":1532,"transactions":9,"vwap":952},"2026-02-27",140.25,144.14,139.96001,1.09,273800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1065,"percent_change":47,"volume":1539,"transactions":9,"vwap":1538},"2026-02-26",142.3,142.66,140.24001,141.070007,163000,{"date":1541,"open":1520,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":987,"volume":1546,"transactions":9,"vwap":1544},"2026-02-25",141.92,136.8,140.39999,-1.46,219100,{"date":1548,"open":364,"high":930,"low":364,"close":1549,"change":1515,"percent_change":39,"volume":1550,"transactions":9,"vwap":1549},"2026-02-24",141.86,148900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-23",143.17999,143.41,138.74001,141.039993,-2.42,-1.69,193100,{"date":1561,"open":1562,"high":1563,"low":1520,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-20",142.25999,145.3,143.46001,1.87,1.32,235500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-19",143.59,144.089996,141.53999,141.59,-2.51,-1.74,132900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":978,"volume":1584,"transactions":9,"vwap":1582},"2026-02-18",144.059998,147.92999,143,144.10001,-2.64,247200,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-17",149.66,143.85001,146.74001,-2.84,-1.9,226400,{"date":1594,"open":1595,"high":694,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-13",147.96001,146.88,149.58,2.76,1.88,438700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":484,"percent_change":22,"volume":1607,"transactions":9,"vwap":1606},"2026-02-12",146.10001,148.5,145.19,146.82001,394700,{"date":1609,"open":282,"high":1610,"low":922,"close":744,"change":264,"percent_change":264,"volume":1611,"transactions":9,"vwap":744},"2026-02-11",146.11,167900,{"date":1613,"open":1614,"high":620,"low":1614,"close":1615,"change":1616,"percent_change":1097,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",143.38,145.39999,3.63,242400,{"date":1619,"open":1620,"high":1506,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",142.5,140.75,141.77,-0.09,-0.06,250100,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1549,"change":118,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1549},"2026-02-06",139.67,145.17999,0.85,306300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":736,"volume":1639,"transactions":9,"vwap":1637},"2026-02-05",139.53999,142.83,138.48,140.66,1.86,322900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":984,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":984},"2026-02-04",136.67999,142.28,135.11,4.2,3.12,387500,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":176,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-03",132.21001,142.24001,134.60001,0.75,295700,{"date":1656,"open":1034,"high":1644,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-02",133.070007,133.60001,-0.1,-0.07,216700,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",135.050003,130.8,133.7,-2.67,-1.96,373800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1673},"2026-01-29",132.12,136.37,131.60001,4.01,3.03,503000,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-28",125.45,134.92999,132.36,3.76,2.92,582900,{"date":1687,"open":1134,"high":1026,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-27",128.59,128.60001,-5.38,-4.02,376200,{"date":1694,"open":1213,"high":1695,"low":1696,"close":1697,"change":103,"percent_change":1452,"volume":1698,"transactions":9,"vwap":1697},"2026-01-26",134.72,133.050003,133.98,149900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1558,"volume":1706,"transactions":9,"vwap":1704},"2026-01-23",135.46001,135.66,132.039993,133.45,-2.3,157900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-22",139.17,140.64999,134.95,135.75,-2.6,-1.88,230100,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-21",134.73,139.78999,138.35001,4.04,3.01,153500,{"date":1725,"open":1061,"high":238,"low":1726,"close":1727,"change":833,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-20",132.059998,134.31,-2.08,179300,{"date":1731,"open":983,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-16",139.56,136.050003,137.16,-1.84,-1.32,155100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-15",138.089996,140.14999,136.64,139,2.12,1.55,162500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-14",138.81,139.82001,136.42,136.88,-2.93,-2.1,145100,{"date":1757,"open":1012,"high":1758,"low":1759,"close":1760,"change":736,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-13",139.99001,138.25,139.81,0.97,124000,{"date":1764,"open":1765,"high":1766,"low":961,"close":1767,"change":462,"percent_change":947,"volume":1768,"transactions":9,"vwap":1767},"2026-01-12",137.97,141.020004,138.47,200500,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-09",134.22,140.28999,139.34,7.52,5.7,376700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1074,"transactions":9,"vwap":1782},"2026-01-08",127.66,133.23,125.83,131.82001,5.19,4.1,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-07",131.24001,126.099998,126.63,-2.06,-1.6,262600,{"date":1794,"open":1795,"high":1443,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-06",126.32,125.2,128.69,0.69,0.54,226300,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1386,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-05",126.66,130.64,128,0.13,175200,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1623,"volume":1814,"transactions":9,"vwap":1812},"2026-01-02",129.89999,126.58,127.84,-0.11,180000,{"date":1816,"open":1817,"high":1440,"low":1818,"close":1450,"change":1819,"percent_change":988,"volume":1820,"transactions":9,"vwap":1450},"2025-12-31",128.49001,127.45,-0.96,128300,{"date":1822,"open":1198,"high":1198,"low":1823,"close":1824,"change":746,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-30",127.43,128.91,0.19,120700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-29",129.28999,129.8,127.44,128.66,-0.32,-0.25,149200,{"date":1837,"open":1838,"high":1070,"low":1839,"close":1840,"change":841,"percent_change":83,"volume":1841,"transactions":9,"vwap":1840},"2025-12-26",128.42,126.21,128.98,91000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-24",127.42,129.94,127.099998,128.8,1.71,1.35,92900,{"date":1852,"open":1853,"high":1853,"low":1247,"close":1854,"change":1855,"percent_change":222,"volume":1856,"transactions":9,"vwap":1854},"2025-12-23",127.78,127.089996,-0.63,185300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1456,"change":1361,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1456},"2025-12-22",127.67,128.64999,126.5,0.05,193000,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1078,"change":1868,"percent_change":1691,"volume":1869,"transactions":9,"vwap":1078},"2025-12-19",130.94,126.69,-5.35,654100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-18",136.12,136.45,132.96001,133,-0.5,-0.37,167000,{"date":1880,"open":1126,"high":1881,"low":1219,"close":1882,"change":108,"percent_change":841,"volume":1883,"transactions":9,"vwap":1882},"2025-12-17",134.78999,133.5,199300,{"date":1885,"open":1712,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1138,"volume":1890,"transactions":9,"vwap":1888},"2025-12-16",136.19,131.66,133.25999,-1.67,201300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1681,"change":1896,"percent_change":548,"volume":1897,"transactions":9,"vwap":1681},"2025-12-15",136.39999,138.45,134.7,-0.81,171300,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":264,"percent_change":264,"volume":1903,"transactions":9,"vwap":1902},"2025-12-12",136.66,134.59,135.74001,178600,{"date":1905,"open":1499,"high":1906,"low":1907,"close":1712,"change":1531,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1712},"2025-12-11",137.10001,135.14,0.81,149100,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-10",129.69,135.87,134.66,5.81,4.51,235000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1137,"volume":1925,"transactions":9,"vwap":1923},"2025-12-09",129.59,131.44,127.87,128.85001,-2.14,236200,{"date":1927,"open":1483,"high":1928,"low":1448,"close":1929,"change":439,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",134.39999,130.99001,-1.94,169400,{"date":1933,"open":1934,"high":1211,"low":1126,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-05",134.48,133.58,-0.94,-0.7,118800,{"date":1940,"open":1893,"high":1941,"low":1942,"close":1943,"change":1753,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-04",138.11,133.73,134.52,-2.13,141700,{"date":1947,"open":1742,"high":1948,"low":1218,"close":1949,"change":484,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-03",140.11,137.45,1.05,202700,{"date":1953,"open":1543,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1659,"volume":1958,"transactions":9,"vwap":1956},"2025-12-02",137.24001,135.070007,136.020004,-0.13,188100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-01",135.96001,138.13,135.36,136.14999,-1.44,-1.05,196800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-28",139.020004,139.42999,136.74001,137.59,-1.97,-1.41,106200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1732,"change":1981,"percent_change":997,"volume":1982,"transactions":9,"vwap":1732},"2025-11-26",134.84,141.029999,2.45,289600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-25",130.66,138.16,128.10001,137.11,7.94,6.15,296100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1090,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-24",129.11,131,128.77,129.17,-1.15,323500,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-21",125.43,132.020004,130.67,6.17,4.96,346700,{"date":2009,"open":2010,"high":2011,"low":1384,"close":1303,"change":1361,"percent_change":2012,"volume":1007,"transactions":9,"vwap":1303},"2025-11-20",124.21,126.48,0.06,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":160,"percent_change":450,"volume":2019,"transactions":9,"vwap":2018},"2025-11-19",124.55,125.37,123.27,124.43,139100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1313,"change":495,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1313},"2025-11-18",122.83,125.040001,122.81,-0.18,191000,{"date":2028,"open":2029,"high":2030,"low":1280,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-17",127.92,128.62,124.099998,-4.56,-3.54,179500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1832,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1832},"2025-11-14",130.45,131.8,127.58,-0.67,-0.52,176400,{"date":2044,"open":2045,"high":2046,"low":1994,"close":1235,"change":82,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1235},"2025-11-13",129.92,131.92999,0.26,212700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1754,"percent_change":1791,"volume":2055,"transactions":9,"vwap":2054},"2025-11-12",130.73,132.39,128.83,128.99001,321800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-11",130.23,132.14999,129.12,131.089996,1.93,1.49,160300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1531,"percent_change":1630,"volume":1550,"transactions":9,"vwap":2070},"2025-11-10",128.25,130.10001,126.2,129.16,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":118,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-07",127.24,129.2,126.27,128.070007,0.95,197100,{"date":2080,"open":2081,"high":2074,"low":2082,"close":2083,"change":1476,"percent_change":1394,"volume":2084,"transactions":9,"vwap":2083},"2025-11-06",127.11,126.36,126.87,157000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-05",127.96,129.029999,126,127.75,0.83,0.65,195200,{"date":2095,"open":1795,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-04",127.51,125.13,126.92,0.89,0.71,210900,{"date":2103,"open":1290,"high":2104,"low":1094,"close":1112,"change":810,"percent_change":1065,"volume":2105,"transactions":9,"vwap":1112},"2025-11-03",126.11,357800,{"date":2107,"open":2108,"high":1101,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1344,"transactions":9,"vwap":2110},"2025-10-31",125.54,124.34,125.19,-1.16,-0.92,{"date":2114,"open":2115,"high":1459,"low":2116,"close":2117,"change":2118,"percent_change":1329,"volume":2119,"transactions":9,"vwap":2117},"2025-10-30",124.58,124.24,126.35,1.3,285100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-29",129.0099945,130.82001,124.010002,125.050003,-5.96,-4.55,269000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-28",125.14,131.35001,122.76,131.0099945,2.6,2.02,289700,{"date":2139,"open":1053,"high":1192,"low":2140,"close":2141,"change":559,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-27",128.39,128.41,-1.07,209400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1830,"change":963,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1830},"2025-10-24",134.75,134.89,129.64999,-1.82,297800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":97,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-23",132.89999,133.92999,130.67999,132.2,0.39,278800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-22",135.8,140.81,131.55,131.69,-8.61,-6.14,466800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":21,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-21",137.14999,140.91,136.25,140.3,0.93,259900,{"date":2177,"open":2178,"high":239,"low":2179,"close":2180,"change":2181,"percent_change":176,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",139.14999,137.67,139.0099945,1.37,150900,{"date":2184,"open":1934,"high":2185,"low":1934,"close":228,"change":2186,"percent_change":1145,"volume":2187,"transactions":9,"vwap":228},"2025-10-17",137.69,2.5,223400,{"date":2189,"open":2190,"high":1907,"low":1025,"close":1907,"change":2191,"percent_change":47,"volume":2192,"transactions":9,"vwap":1907},"2025-10-16",134.5,0.64,240900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2190,"change":1268,"percent_change":68,"volume":2198,"transactions":9,"vwap":2190},"2025-10-15",135.92,138.96001,134.10001,511000,{"date":2200,"open":2201,"high":2202,"low":2096,"close":976,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":976},"2025-10-14",128.87,136.2,5.76,4.44,220200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1183,"change":2041,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1183},"2025-10-13",131.5,131.53,128.24001,-0.4,165400,{"date":2214,"open":2215,"high":1473,"low":2216,"close":1136,"change":1667,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1136},"2025-10-10",133.87,129.78999,-2.01,226100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1667,"percent_change":1974,"volume":2225,"transactions":9,"vwap":2224},"2025-10-09",134.33,135.31,130.84,132.91,272000,{"date":2227,"open":960,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-08",137.19,132.39999,135.58,-0.65,-0.48,264600,{"date":2235,"open":939,"high":939,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-07",136.0099945,136.23,-6.82,-4.77,280000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":962,"volume":2248,"transactions":9,"vwap":2246},"2025-10-06",148.49001,148.7,142.27,143.050003,-5.01,146500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":357,"volume":2256,"transactions":9,"vwap":2254},"2025-10-03",147.71001,150.49001,146.32001,148.059998,1.16,172900,{"date":2258,"open":1596,"high":2259,"low":1498,"close":2260,"change":1833,"percent_change":495,"volume":2261,"transactions":9,"vwap":2260},"2025-10-02",147.85001,146.89999,165800,{"date":2263,"open":2264,"high":2265,"low":1579,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-01",144.83,147.46001,147.22,2.78,1.92,155600,{"date":2271,"open":2272,"high":2273,"low":944,"close":2274,"change":1421,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-30",145.21001,146.39999,144.44,-0.58,168000,{"date":2278,"open":2279,"high":2279,"low":2280,"close":795,"change":900,"percent_change":901,"volume":2281,"transactions":9,"vwap":795},"2025-09-29",146.2,143.56,123600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-26",143.81,146.50999,142.92,145.72,2.32,1.62,172800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1668,"percent_change":242,"volume":2297,"transactions":9,"vwap":2296},"2025-09-25",144.28,146.36,141.82001,143.39999,190600,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":1661,"transactions":9,"vwap":2302},"2025-09-24",143.25999,147.45,145.36,1.31,0.91,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":221,"volume":2312,"transactions":9,"vwap":2310},"2025-09-23",145.57001,146.5,142.050003,144.050003,-0.95,264400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-22",146.64,147.53999,144.16,145,-2.65,-1.79,383800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-19",150.53,152.050003,146.95,147.64999,-4.71,-3.09,719100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":630,"percent_change":631,"volume":2337,"transactions":9,"vwap":2336},"2025-09-18",152.35001,153.39999,150.080002,152.36,326800,{"date":2339,"open":2340,"high":2341,"low":763,"close":618,"change":2342,"percent_change":1329,"volume":2343,"transactions":9,"vwap":618},"2025-09-17",151.47,158.44,1.57,416200,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2217,"percent_change":1736,"volume":2349,"transactions":9,"vwap":2348},"2025-09-16",152.74001,149.22,150.37,415100,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":377,"volume":2356,"transactions":9,"vwap":2354},"2025-09-15",155.029999,150.39999,152.38,-1.72,270200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1590,"percent_change":1006,"volume":2363,"transactions":9,"vwap":2362},"2025-09-12",154.85001,156.89,153.89999,154.10001,263400,{"date":2365,"open":2366,"high":2367,"low":2354,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-11",152.62,157.21001,156.94,5.54,3.66,322000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":924,"percent_change":867,"volume":1330,"transactions":9,"vwap":2377},"2025-09-10",153.67,154.58,150.2,151.39999,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-09",156.98,152.24001,152.96001,-4.26,-2.71,267900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":804,"percent_change":1385,"volume":2392,"transactions":9,"vwap":2391},"2025-09-08",156.35001,157.75999,153.66,157.22,283900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-05",156.83,158.92,154.72,156.91,3.06,1.99,277600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-04",149.89999,155.12,149.88,153.85001,5.55,3.74,253200,{"date":2412,"open":2413,"high":637,"low":2414,"close":2415,"change":2416,"percent_change":297,"volume":2417,"transactions":9,"vwap":2415},"2025-09-03",146.64999,145.22,148.3,1.59,238600,{"date":2419,"open":2420,"high":2421,"low":1570,"close":2422,"change":706,"percent_change":1877,"volume":2423,"transactions":9,"vwap":2422},"2025-09-02",144.25,147.52,146.71001,280800,{"date":2425,"open":2253,"high":2426,"low":2427,"close":2428,"change":1630,"percent_change":39,"volume":2429,"transactions":9,"vwap":2428},"2025-08-29",147.67,145.46001,147.25999,248900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":47,"percent_change":2436,"volume":1139,"transactions":9,"vwap":2435},"2025-08-28",145.88,146.48,143.89999,146.41,0.33,{"date":2438,"open":2439,"high":2308,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-27",145.14,144.57001,145.92999,0.59,0.41,203600,{"date":2446,"open":2447,"high":606,"low":2448,"close":2449,"change":2450,"percent_change":74,"volume":2451,"transactions":9,"vwap":2449},"2025-08-26",145.35001,145.070007,145.34,-0.75,285300,{"date":2453,"open":2454,"high":809,"low":2455,"close":2456,"change":1039,"percent_change":1395,"volume":1116,"transactions":9,"vwap":2456},"2025-08-25",145.25,143.64,146.089996,{"date":2458,"open":239,"high":2459,"low":1519,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-22",148.58,146.92,8.15,5.87,372000,{"date":2465,"open":1636,"high":2466,"low":2467,"close":2468,"change":2111,"percent_change":1039,"volume":2469,"transactions":9,"vwap":2468},"2025-08-21",139.28,136.32001,138.77,208800,{"date":2471,"open":386,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-20",143.87,139.14,139.92999,-3.19,-2.23,385800,{"date":2479,"open":2480,"high":2447,"low":2481,"close":386,"change":2118,"percent_change":2482,"volume":2483,"transactions":9,"vwap":386},"2025-08-19",143.31,142.86,0.92,179900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2295,"change":706,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2295},"2025-08-18",142.60001,143.48,141.52,-0.39,256500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1833,"volume":2498,"transactions":9,"vwap":2496},"2025-08-15",145.0099945,145.63,141.17999,142.37,-0.46,243300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1635,"change":472,"percent_change":461,"volume":2504,"transactions":9,"vwap":1635},"2025-08-14",141.14999,143.19,140.020004,365100,{"date":2506,"open":2507,"high":816,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-13",137.42,144.75,7.91,5.78,536800,{"date":2513,"open":2514,"high":2515,"low":1184,"close":218,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":218},"2025-08-12",131.3,137.38,7.28,5.62,340700,{"date":2520,"open":2521,"high":2046,"low":2096,"close":2522,"change":1936,"percent_change":68,"volume":2523,"transactions":9,"vwap":2522},"2025-08-11",130.7,129.56,234700,{"date":2525,"open":1805,"high":2526,"low":1805,"close":2527,"change":1566,"percent_change":781,"volume":2528,"transactions":9,"vwap":2527},"2025-08-08",131.13,130.5,209200,{"date":2530,"open":1036,"high":1210,"low":2531,"close":1443,"change":2532,"percent_change":1435,"volume":1323,"transactions":9,"vwap":1443},"2025-08-07",128.74001,-0.31,{"date":2534,"open":2535,"high":1475,"low":2536,"close":2537,"change":1834,"percent_change":1436,"volume":2538,"transactions":9,"vwap":2537},"2025-08-06",130.63,129.19,129.49001,254400,{"date":2540,"open":2541,"high":2542,"low":2541,"close":1111,"change":2543,"percent_change":1170,"volume":2544,"transactions":9,"vwap":1111},"2025-08-05",126.4,131.2,3.47,337100,{"date":2546,"open":1343,"high":2547,"low":2548,"close":2075,"change":1616,"percent_change":2549,"volume":2312,"transactions":9,"vwap":2075},"2025-08-04",126.68,122.2,2.96,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1981,"percent_change":716,"volume":2556,"transactions":9,"vwap":2555},"2025-08-01",122.62,125.48,121.18,122.64,474100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":947,"percent_change":74,"volume":2563,"transactions":9,"vwap":2562},"2025-07-31",119.28,121.38,118.2,120.19,410000,{"date":2565,"open":2566,"high":1249,"low":2567,"close":2568,"change":2569,"percent_change":473,"volume":2570,"transactions":9,"vwap":2568},"2025-07-30",123.16,119.62,120.81,-1.53,360100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1896,"volume":2578,"transactions":9,"vwap":2576},"2025-07-29",124.57,124.86,120.6,122.34,-1,307900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1399,"change":1047,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1399},"2025-07-28",122.099998,123.67,120.72,0.94,225400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1531,"percent_change":123,"volume":2592,"transactions":9,"vwap":2591},"2025-07-25",122.080002,122.5,120.099998,122.19,274100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1590,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-24",122.27,125.75,118.79,121.099998,-2.29,366700,{"date":2602,"open":2603,"high":1433,"low":2604,"close":2605,"change":2606,"percent_change":54,"volume":2607,"transactions":9,"vwap":2605},"2025-07-23",127.9,121.64,123.94,0.61,468400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-22",119.17,123.64,118.37,123.33,9.05,7.92,442100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":841,"percent_change":1386,"volume":2623,"transactions":9,"vwap":2622},"2025-07-21",115.46,116.38,113.85,114.28,186100,{"date":2625,"open":2620,"high":2620,"low":2626,"close":2627,"change":1484,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-18",113.41,114.099998,-1.45,241000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1444,"volume":2637,"transactions":9,"vwap":2635},"2025-07-17",115.36,116.65,114.58,115.78,0.43,341900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1329,"percent_change":2304,"volume":2644,"transactions":9,"vwap":2643},"2025-07-16",114.89,116.43,112.64,115.35,339700,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-15",119.66,120.76,113.38,114.31,-5.28,-4.42,453700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1185,"percent_change":2111,"volume":2660,"transactions":9,"vwap":2659},"2025-07-14",120.050003,120.63,118.7,119.59,385100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":940,"percent_change":941,"volume":2667,"transactions":9,"vwap":2666},"2025-07-11",118.87,121.9,117.2,120.99,470000,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":876,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-10",117.73,121.83,121.029999,2.01,440200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-09",115.97,119.27,113.72,118.64,6.01,5.34,355200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":254,"percent_change":2191,"volume":2690,"transactions":9,"vwap":2689},"2025-07-08",111.84,114.55,110.95,112.63,223700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-07",114.07,115.32,111.45,111.91,-3.53,-3.06,272500,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":1583,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-03",118.73,114.68,115.44,-2.24,136900,{"date":2708,"open":2620,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-02",119.040001,115.88,118.080002,1.45,1.24,211400,{"date":2716,"open":2688,"high":2717,"low":2688,"close":2718,"change":1916,"percent_change":2719,"volume":2371,"transactions":9,"vwap":2718},"2025-07-01",121.2,116.63,4.02,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":947,"percent_change":706,"volume":2726,"transactions":9,"vwap":2725},"2025-06-30",113.4,114.23,111.63,112.12,201800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":780,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-27",111.99,115.16,111.8,112.74,1.36,479400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":789,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-26",110.12,111.39,108.92,111.23,1.27,188400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1129,"percent_change":2217,"volume":2749,"transactions":9,"vwap":2748},"2025-06-25",111.42,112.59,109.45,109.83,202800,{"date":2751,"open":2748,"high":2752,"low":2753,"close":2754,"change":1848,"percent_change":1745,"volume":2755,"transactions":9,"vwap":2754},"2025-06-24",113.67,108.89,112.080002,273700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1675,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-23",106.050003,110.57,105.25,110.37,3.77,281100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":338,"volume":2771,"transactions":9,"vwap":2769},"2025-06-20",105.18,106.55,103.52,106.36,1.8,662600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":883,"volume":2779,"transactions":9,"vwap":2777},"2025-06-18",104.2,106.29,103.61,104.56,0.38,199800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2042,"transactions":9,"vwap":2785},"2025-06-17",108.25,110.5,103.92,104.18,-3.8,-3.52,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":123,"volume":2795,"transactions":9,"vwap":2793},"2025-06-16",108.32,108.48,106.099998,107.98,0.96,185100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-13",108.5,110.88,106.13,107.019997,-3.34,-3.03,243000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":47,"percent_change":450,"volume":2811,"transactions":9,"vwap":2810},"2025-06-12",109.33,110.91,107.87,110.36,172000,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-11",113.68,114.79,109.78,109.88,-2.37,-2.11,177200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-10",110.3,112.76,109.73,112.25,3.38,3.1,157200,{"date":2831,"open":2782,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-09",109.8,107.51,108.87,1.82,1.7,188300,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1469,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-06",110.51,110.6,106.94,107.050003,-2.2,214000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1908,"percent_change":1653,"volume":2852,"transactions":9,"vwap":2851},"2025-06-05",108.029999,110.97,107.27,109.46,279500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-04",106.72,109.52,106.23,108.65,2.3,2.16,223900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2118,"percent_change":2713,"volume":1768,"transactions":9,"vwap":2867},"2025-06-03",104.89,107.029999,104.47,106.35,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":924,"percent_change":1545,"volume":1155,"transactions":9,"vwap":2873},"2025-06-02",106.31,107.040001,103.57,105.050003,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":900,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-05-30",106.84,107.4,105.9,106.61,-0.41,285500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2843,"change":1361,"percent_change":1361,"volume":2887,"transactions":9,"vwap":2843},"2025-05-29",108.019997,108.080002,105.74,206100,{"date":2889,"open":2834,"high":2890,"low":2891,"close":2892,"change":600,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-28",109.050003,105.83,106.98,-2.34,285600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":569,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-27",107.49,109.84,106.86,109.54,3,159300,{"date":2904,"open":2766,"high":2905,"low":2906,"close":2867,"change":1862,"percent_change":1862,"volume":2907,"transactions":9,"vwap":2867},"2025-05-23",107.18,104.24,181100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1623,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-22",105.79,106.92,103.87,106.3,-0.08,271700,{"date":2917,"open":2918,"high":2817,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-21",108.2,105.45,106.39,-3.41,-3.11,251700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2832,"change":1819,"percent_change":462,"volume":2929,"transactions":9,"vwap":2832},"2025-05-20",110.089996,111.059998,109.17,203300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":308,"percent_change":1545,"volume":2936,"transactions":9,"vwap":2935},"2025-05-19",109.99,110.94,109,110.76,145400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2673,"percent_change":2835,"volume":2943,"transactions":9,"vwap":2942},"2025-05-16",110.79,112.54,109.94,112.4,185000,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-15",109.72,110.4,107.21,110.39,0.66,0.6,196100,{"date":2954,"open":2626,"high":2626,"low":2955,"close":2825,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2825},"2025-05-14",109.39,-4.46,-3.91,248400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2606,"percent_change":1799,"volume":2965,"transactions":9,"vwap":2964},"2025-05-13",114.96,116.07,113.93,114.19,187300,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-12",115,118.27,112,113.58,4.33,3.96,240500,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2569,"percent_change":1337,"volume":2981,"transactions":9,"vwap":2980},"2025-05-09",110.56,110.77,108.8,109.25,175900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-08",110,111.81,109.55,110.78,1.84,1.69,153200,{"date":2992,"open":2928,"high":2993,"low":2994,"close":2995,"change":21,"percent_change":118,"volume":2996,"transactions":9,"vwap":2995},"2025-05-07",110.019997,108.21,108.94,181400,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-06",109.26,110.71,107.36,107.65,-2.88,-2.61,190900,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":908,"percent_change":908,"volume":3012,"transactions":9,"vwap":3011},"2025-05-05",109.47,111.38,108.93,110.53,245800,{"date":3014,"open":3015,"high":3016,"low":2850,"close":3011,"change":1403,"percent_change":715,"volume":3017,"transactions":9,"vwap":3011},"2025-05-02",108.12,110.63,227100,{"date":3019,"open":3020,"high":2782,"low":3021,"close":3022,"change":2191,"percent_change":2951,"volume":3023,"transactions":9,"vwap":3022},"2025-05-01",106.49,105.72,107.32,270300,{"date":3025,"open":3026,"high":2948,"low":179,"close":3027,"change":2712,"percent_change":3028,"volume":2423,"transactions":9,"vwap":3027},"2025-04-30",103.89,106.68,1.38,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":1282,"percent_change":1282,"volume":3035,"transactions":9,"vwap":3034},"2025-04-29",104.19,106.19,103.5,105.23,218300,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1877,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-04-28",105.16,106.54,103.49,105.2,-0.35,210200,{"date":3045,"open":3046,"high":3046,"low":3047,"close":3048,"change":1154,"percent_change":1460,"volume":3049,"transactions":9,"vwap":3048},"2025-04-25",106.91,104.76,105.57,139300,{"date":183,"open":3051,"high":3052,"low":3053,"close":3054,"change":338,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},105.5,107.8,104.44,107.22,1.63,277800]