[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTH":3,"homepage-market-summary":35,"stock-historical-MTH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTH","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},"Meritage Homes Corporation","NYSE",null,"OPERATIVE BUILDERS","Meritage Homes Corp is engaged as a designer and builder of single-family attached and detached homes. It has operations in three regions: West, Central, and East, comprising twelve states: Arizona, California, Colorado, Utah, Tennessee, Texas, Alabama, Florida, Georgia, Mississippi, North Carolina, and South Carolina. The company operates with two principal business segments: homebuilding and financial services. The homebuilding segments are engaged in the business of acquiring and developing land, constructing homes, marketing and selling those homes, and providing warranty and customer services, and the financial services segment offers title and escrow, mortgage, and insurance services. The company generates key revenue from the Homebuilding segment.","1,860","Scottsdale, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0564,1.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},62.82,62.01,63.56,61.91,62.28,0.54,0.87,733131.844864,13445,62.8998,85.38,58.029999,908488.1408165338,17.5,9620,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":26,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},924843,337567823.34495,-8.85,"2025-04-24",[187,188,198,209,220,231,242,252,262,273,284,295,306,317,328,339,347,356,366,376,386,396,407,418,429,440,450,460,471,482,493,504,515,525,536,547,557,568,577,585,596,605,615,625,634,645,656,666,676,685,694,704,714,723,734,743,754,763,770,779,785,794,803,812,821,830,838,847,856,865,874,882,891,899,907,915,924,932,937,944,951,959,965,973,982,989,998,1007,1014,1021,1030,1036,1044,1050,1057,1064,1072,1081,1090,1098,1106,1114,1122,1130,1139,1146,1152,1161,1169,1178,1185,1193,1201,1209,1217,1224,1231,1239,1245,1253,1260,1268,1276,1283,1290,1298,1306,1314,1322,1329,1336,1345,1354,1361,1367,1375,1384,1392,1399,1405,1411,1416,1423,1429,1437,1445,1453,1460,1467,1476,1481,1488,1494,1503,1511,1517,1525,1531,1538,1545,1552,1560,1566,1574,1582,1590,1596,1604,1610,1618,1624,1631,1636,1644,1651,1659,1666,1674,1680,1687,1694,1701,1708,1717,1725,1731,1738,1744,1751,1755,1761,1769,1775,1780,1785,1790,1797,1804,1809,1815,1819,1826,1833,1841,1847,1855,1864,1869,1874,1881,1887,1894,1899,1906,1914,1921,1929,1935,1942,1947,1953,1958,1963,1971,1977,1984,1990,1995,2003,2010,2017,2024,2030,2036,2041,2049,2056,2061,2067,2073,2078,2084,2089,2093,2100,2107,2112,2118,2124,2129,2136,2141,2147,2155,2161,2167,2176,2182,2189,2192,2197,2205,2211,2217,2222,2229,2236,2241,2249,2257,2264,2273,2279,2287,2294,2301,2308,2315,2322,2329,2335,2344,2353,2357,2364,2369,2375,2380,2384,2392,2399,2405,2411,2418,2425,2431,2437,2443,2450,2456,2461,2466,2474,2480,2487,2494,2500,2503,2507,2513,2520,2524,2530,2537,2543,2548,2554,2558,2565,2571,2575,2580,2587,2593,2597,2604,2611,2617,2625,2632,2637,2642,2648,2655,2662,2666,2671,2678,2684,2690,2696,2702,2708,2714,2717,2723,2729,2733,2739,2746,2752,2760,2765,2773,2779,2784,2791,2797,2800,2805,2811,2818,2825,2829,2833],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",63.55,63.65,62.17,-1.57,-2.46,1053402.434527,16033,62.4013,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",66.18,66.56,63.61,63.85,-0.52,-0.81,579433.350801,14598,64.1159,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",62.33,64.68,61.17,64.37,1.52,2.42,1011502.845101,18137,63.635,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",64.65,64.67,62.79,62.85,-1.05,-1.64,634539.163743,12230,63.075,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",65.08,65.165,63.63,63.9,-1.1,-1.69,638231.823942,14089,64.0938,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",64.31,65.765,65,0.02,0.03,835764.200616,15779,65.0101,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":132,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",64.59,65.47,64.24,64.98,0.73,628310.237181,13397,64.9796,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",63.59,65.51,63.44,64.51,0.65,1.02,1236227.747642,18726,64.6664,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",65.28,65.74,63.71,63.86,-2.54,-3.83,651071.763247,14071,64.3792,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",66.03,66.79,65.34,66.4,2.05,3.19,1088519.718983,15550,66.2904,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",63.73,65.04,63.14,64.35,1.1,1.74,721544.509421,12411,64.3492,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",63.8,64.255,62.83,63.25,-1.37,-2.12,2560160.446367,16352,63.2321,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",65.63,65.7,64.05,64.62,0.66,1.03,698412.701918,14403,64.6985,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",65.35,66.1,63.41,63.96,-1.82,-2.77,1063200.799273,20213,64.6091,{"date":340,"open":254,"high":341,"low":202,"close":342,"change":127,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",65.945,65.78,1.39,1079831.879874,22442,65.3788,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":323,"percent_change":324,"volume":353,"transactions":354,"vwap":355},"2026-09-14",63.57,65.18,63.3021,64.88,896356.40338,18788,64.5804,{"date":357,"open":358,"high":244,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",63.31,62.45,64.22,2.27,3.66,833221.547022,16402,63.8937,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",63.38,61.25,61.95,-1.87,-2.93,968802.571683,18168,61.8237,{"date":377,"open":378,"high":257,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",64.55,63.51,63.82,-0.61,-0.95,803886.518529,14283,64.0658,{"date":387,"open":388,"high":389,"low":244,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",66.32,66.4399,64.43,-2.9,-4.31,835291.544941,15536,64.7944,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",67.43,68.9,66.8,67.33,-0.14,-0.21,447718.626563,11361,67.5145,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",68.46,69.47,67.17,67.47,0.1,0.15,560798.364536,11318,67.6936,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",67.83,68.25,67.25,67.37,-0.11,-0.16,792867.447365,12132,67.5166,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",68.79,69.48,67.38,67.48,-1.95,-2.81,516552.481005,11796,67.9028,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":34,"vwap":449},"2026-08-31",70.03,70.4,69.38,69.43,-1.63,-2.29,421598.785533,69.6066,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":107,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",70.96,72.295,70.05,71.06,0.75,477590.309477,8807,70.7873,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",71.5,72.465,70.31,70.53,-1.7,-2.35,633437.908355,10598,70.7519,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",73.31,73.75,72.145,72.23,-1.21,-1.65,481778.403292,11936,72.4894,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",73.37,73.52,71.75,73.44,0.92,1.27,523988.140048,11625,73.0177,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",71.82,72.99,71.74,72.52,0.84,1.17,581300.921639,11956,72.4487,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",71.64,72.415,71.01,71.68,0.63,0.89,469123.151601,11660,71.7988,{"date":516,"open":517,"high":518,"low":508,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",72.25,72.9,71.05,-3.14,-4.23,596698.92723,13422,71.514,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",72.89,75.05,72.505,74.19,3.51,4.97,714577.849194,14129,74.3005,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",72.61,73.2602,70.535,70.68,-1.55,-2.15,476400.743592,11272,70.899,{"date":548,"open":549,"high":550,"low":551,"close":476,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",72.51,72.85,71.73,-0.85,-1.16,465278.089219,12607,72.2871,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",72.95,74,72.75,73.08,-0.54,-0.73,495365.756114,11832,73.1852,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":258,"percent_change":179,"volume":574,"transactions":575,"vwap":576},"2026-08-13",73.95,74.64,73.41,73.62,518401.469382,12124,73.8666,{"date":578,"open":560,"high":560,"low":579,"close":527,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",71.99,-0.93,-1.26,952833.56212,16854,72.8514,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",72.03,74.0599,71.97,73.82,1.85,2.57,684363.715947,12081,73.6982,{"date":597,"open":598,"high":598,"low":599,"close":589,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",73.48,71.33,-2.62,-3.51,543774.825518,15489,72.0125,{"date":606,"open":607,"high":528,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",72.79,72.08,74.59,2.33,3.22,879556.550765,18276,74.2819,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",74.79,71.975,72.26,-2.68,-3.58,539684.304339,12297,72.6567,{"date":626,"open":572,"high":627,"low":628,"close":629,"change":630,"percent_change":163,"volume":631,"transactions":632,"vwap":633},"2026-08-05",75.3,73.28,74.94,0.41,825276.250816,19942,74.9048,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",72.67,74.97,72.5,74.53,2.23,3.08,915855.922098,18966,74.2622,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",71.56,73.25,71.07,72.3,2.1,2.99,1266740.308687,20047,72.0645,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":381,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",70.39,71.51,69.88,70.2,-0.86,1078051.302648,21495,70.6507,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",78.06,69.13,70.81,-0.8,-1.12,1313770.486287,24703,71.1109,{"date":677,"open":549,"high":678,"low":679,"close":680,"change":446,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",73.84,71.23,71.61,-2.23,1069843.795954,19353,72.0269,{"date":686,"open":687,"high":688,"low":527,"close":689,"change":424,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",74.57,75.79,73.24,-0.15,783795.513672,17528,73.8227,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":163,"volume":701,"transactions":702,"vwap":703},"2026-07-27",73.93,75.187,72.78,73.35,0.4,892725.862659,16450,73.3294,{"date":705,"open":706,"high":707,"low":708,"close":559,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",71.76,73.86,71.3,1.37,1.91,529553.976719,13011,72.8708,{"date":715,"open":452,"high":716,"low":717,"close":718,"change":719,"percent_change":382,"volume":720,"transactions":721,"vwap":722},"2026-07-23",72,70.47,71.58,-0.69,741812.067842,14867,71.1847,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",72.53,73.6,71.285,72.27,0.61,0.85,733050.691213,14551,72.0818,{"date":735,"open":736,"high":737,"low":717,"close":738,"change":51,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",71.04,71.84,71.66,0.67,736593.934361,15653,71.5828,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",74.89,74.9,70.995,71.18,-2.99,-4.03,869018.846105,17648,71.6379,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",77.019997,78.72,73.81,74.17,-3.27,-4.22,1759000,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":361,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-16",75.010002,77.87,77.44,3.02,659800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",74.21,75.59,73.59,75.17,1.45,1.97,786700,{"date":780,"open":781,"high":782,"low":725,"close":783,"change":424,"percent_change":690,"volume":784,"transactions":9,"vwap":783},"2026-07-14",75.029999,75.23,73.72,1159800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",75.49,76.099998,73.34,73.83,-1.67,-2.21,694800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",75.39,76.71,75.16,75.5,0.59,0.79,808400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",75.12,75.71,74.32,74.91,0.33,0.44,756900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",77.59,78.14,74.39,74.58,-3.73,-4.76,1072500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",79.58,80.53,78.24,78.31,-1.59,-1.99,1104200,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",81.48,79.3,79.9,-1.96,-2.39,775300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",82.029999,82.78,80.18,81.86,0.31,0.38,783400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",83.099998,84.13,81.53,81.55,-2.3,-2.74,749400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",84.11,84.88,82.81,83.85,-0.46,-0.55,736200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",83.87,84.36,81.82,84.31,-0.87,-1.02,837600,{"date":875,"open":876,"high":30,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",83.39,82.95,85.18,1.84,2.21,2104700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",82.99,84.58,81.97,83.34,0.95,1.15,777100,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",77.36,82.91,82.39,6.79,8.98,1433700,{"date":900,"open":901,"high":902,"low":639,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",75.27,76.26,75.6,0.52,0.69,918400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":662,"volume":914,"transactions":9,"vwap":912},"2026-06-22",75.64,76.47,74.83,75.080002,-0.65,951100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",73.33,76.53,73.07,75.73,3.28,4.53,1600900,{"date":925,"open":783,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",76.9,72.28,72.45,-1.84,-2.48,1135700,{"date":933,"open":934,"high":808,"low":934,"close":935,"change":343,"percent_change":710,"volume":936,"transactions":9,"vwap":935},"2026-06-16",72.93,74.29,1094600,{"date":938,"open":627,"high":939,"low":940,"close":518,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":518},"2026-06-15",76.48,72.65,-1.54,-2.07,885000,{"date":945,"open":946,"high":781,"low":947,"close":948,"change":730,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-12",73.45,73.059998,74.44,1.16,1738700,{"date":952,"open":953,"high":954,"low":955,"close":774,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":774},"2026-06-11",70.97,73.64,70.6,3.03,4.29,675200,{"date":960,"open":495,"high":619,"low":961,"close":962,"change":963,"percent_change":313,"volume":964,"transactions":9,"vwap":962},"2026-06-10",70.07,70.56,-1.53,1192200,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",69.15,72.29,72.089996,3.85,5.64,1138200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",68.3,69.3,67.96,68.24,-0.09,-0.13,762000,{"date":983,"open":984,"high":444,"low":985,"close":986,"change":87,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-05",67.91,67.54,68.33,0.21,925800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",68.4,68.81,67.62,68.19,1.08,1.61,567600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",67.15,68.16,66.77,67.11,-1.01,-1.48,559000,{"date":1008,"open":1009,"high":1010,"low":993,"close":1011,"change":1012,"percent_change":564,"volume":1013,"transactions":9,"vwap":1011},"2026-06-02",68.63,68.98,68.12,-0.5,1262300,{"date":1015,"open":410,"high":443,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",67.88,68.62,3.38,5.18,1562500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",65.45,66.61,65.15,65.24,-0.38,-0.58,670300,{"date":1031,"open":255,"high":1032,"low":246,"close":1033,"change":552,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",66.29,65.62,-1.28,374900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",65.56,67.87,66.47,1.68,2.59,600200,{"date":1045,"open":1046,"high":350,"low":380,"close":1047,"change":1048,"percent_change":26,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",64.44,64.79,0.56,400800,{"date":1051,"open":236,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":163,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",64.75,63.099998,64.23,0.35,611200,{"date":1058,"open":1059,"high":300,"low":1060,"close":1061,"change":1062,"percent_change":844,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",62.09,61.62,63.88,0.2,589000,{"date":1065,"open":1066,"high":236,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",61.47,60.74,63.68,2.81,4.62,664600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",60.27,61.14,59.13,60.87,-0.34,-0.56,926600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",60.080002,61.68,60,61.21,2.04,3.45,1071600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":620,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-15",61.56,62.14,59.12,59.17,-4.33,635200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":904,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",62.049999,62.72,61.12,61.85,0.32,604700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":382,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-13",62,62.38,61.02,61.53,-1.52,638700,{"date":1115,"open":1116,"high":1117,"low":1100,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",64.07,64.25,62.48,-1.31,-2.05,1115900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":312,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",65.48,65.71,63.62,63.79,-2.1,663200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",64.9,65.81,64.38,65.16,0.72,1.12,651100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1046,"change":1144,"percent_change":913,"volume":1145,"transactions":9,"vwap":1046},"2026-05-07",65.17,65.91,63.52,-0.42,1290700,{"date":1147,"open":200,"high":1148,"low":1149,"close":1150,"change":93,"percent_change":889,"volume":1151,"transactions":9,"vwap":1150},"2026-05-06",67.24,64.77,64.86,1490300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",64,64.69,62.91,64.12,1.07,1.7,918000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":79,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-04",65.5,65.9,62.88,63.049999,-4.96,821000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",67.68,67.78,66.28,66.34,-1,-1.49,483900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1104,"percent_change":51,"volume":1184,"transactions":9,"vwap":1183},"2026-04-30",67.16,67.79,66.33,67.34,805600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":467,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",68.41,69.34,66.17,67.019997,-3.39,1132300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":204,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",69.99,70.34,68.85,69.37,-0.36,980800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":323,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-27",68.93,70.15,68.059998,69.73,0.96,1254700,{"date":1210,"open":1211,"high":658,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",70.25,68.91,69.07,-0.83,-1.19,1057300,{"date":1218,"open":1219,"high":961,"low":1040,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",68.27,69.9,1.19,1.73,1706200,{"date":1225,"open":658,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":672,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",71.029999,68.18,68.71,-0.78,1314700,{"date":1232,"open":1233,"high":497,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-21",71.2,69.16,69.49,0.06,0.09,1111500,{"date":1240,"open":398,"high":1241,"low":422,"close":445,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":445},"2026-04-20",69.45,1.36,2,768100,{"date":1246,"open":1247,"high":1248,"low":1163,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",66.39,69.17,68.07,3.75,5.83,919800,{"date":1254,"open":350,"high":1255,"low":1256,"close":1257,"change":176,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-16",66.13,64.19,64.32,-1.09,804900,{"date":1261,"open":1174,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",66.5,64.76,65.029999,-1.61,-2.42,809600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":112,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-14",66.2,67.31,66,66.64,0.36,520900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":289,"change":690,"percent_change":1281,"volume":1282,"transactions":9,"vwap":289},"2026-04-13",66.089996,66.59,64.78,-0.23,816700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":402,"percent_change":403,"volume":1289,"transactions":9,"vwap":1288},"2026-04-10",66.66,66.88,65.76,66.55,891900,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-09",64.49,67.18,66.69,1.64,2.52,975800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",64.019997,66.019997,65.050003,3.97,6.5,998600,{"date":1307,"open":1108,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",62.0099983,60.23,61.080002,-2,-3.17,977800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":488,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-04-06",61.5,63.2,61.4,63.080002,1.48,653400,{"date":1323,"open":1316,"high":1317,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",60.48,62.16,0.05,0.08,749100,{"date":1330,"open":1331,"high":1332,"low":213,"close":1333,"change":1334,"percent_change":810,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",61.64,62.64,62.11,0.27,766500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",61.36,62.56,60.2,61.84,1.77,2.95,787700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-30",61.16,61.26,59.64,60.07,0.07,0.12,902800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1085,"change":563,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1085},"2026-03-27",60.15,61.55,59.8,-0.89,753100,{"date":1362,"open":1363,"high":1093,"low":1364,"close":1365,"change":226,"percent_change":466,"volume":1366,"transactions":9,"vwap":1365},"2026-03-26",60.82,60.33,60.54,727700,{"date":1368,"open":1333,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",62.42,59.51,61.59,0.64,1.05,635600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",60.38,61.61,60.12,60.95,-0.39,-0.64,1127400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",60.060001,61.97,61.34,2.58,4.39,1270400,{"date":1393,"open":1394,"high":1395,"low":31,"close":1396,"change":1397,"percent_change":836,"volume":1398,"transactions":9,"vwap":1396},"2026-03-20",60.3,60.4,58.76,-1.44,3422700,{"date":1400,"open":1401,"high":1363,"low":1402,"close":1340,"change":1403,"percent_change":827,"volume":1404,"transactions":9,"vwap":1340},"2026-03-19",60.64,58.91,-0.97,1802000,{"date":1406,"open":1317,"high":133,"low":1407,"close":213,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":213},"2026-03-18",60.81,-3.01,-4.69,1194000,{"date":1412,"open":300,"high":1413,"low":266,"close":1414,"change":1326,"percent_change":1327,"volume":1415,"transactions":9,"vwap":1414},"2026-03-17",64.53,64.18,842500,{"date":1417,"open":380,"high":1418,"low":1419,"close":1420,"change":1373,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-16",64.17,63.029999,64.13,1.66,985400,{"date":1424,"open":1425,"high":1116,"low":1426,"close":1319,"change":1427,"percent_change":51,"volume":1428,"transactions":9,"vwap":1319},"2026-03-13",63.7,62.77,0.3,1109000,{"date":1430,"open":1431,"high":267,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",63.98,62.47,62.78,-2.45,-3.76,1116500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",66.92,65.059998,65.23,-1.9,-2.83,584900,{"date":1446,"open":1447,"high":992,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-10",67.63,66.76,67.13,-0.9,-1.32,982200,{"date":1454,"open":1455,"high":978,"low":1456,"close":1457,"change":86,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-09",66.16,65.010002,68.029999,0.5,1254100,{"date":1461,"open":1462,"high":1001,"low":289,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",67.98,67.69,-1.25,-1.81,1091800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-05",70.54,70.91,68.49,68.94,-2.5,-3.5,951900,{"date":1477,"open":628,"high":628,"low":1478,"close":1479,"change":1382,"percent_change":1359,"volume":1480,"transactions":9,"vwap":1479},"2026-03-04",71.14,71.44,618800,{"date":1482,"open":1483,"high":561,"low":1484,"close":1485,"change":381,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",70.72,69.41,72.080002,-0.84,623500,{"date":1489,"open":573,"high":696,"low":619,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",72.69,-2.73,-3.62,809900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-27",74.92,76.089996,74.31,75.42,-0.02,-0.03,575100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":889,"volume":1510,"transactions":9,"vwap":1508},"2026-02-26",75.52,75.65,74.41,75.44,0.86,527400,{"date":1512,"open":1513,"high":1514,"low":789,"close":817,"change":391,"percent_change":1515,"volume":1516,"transactions":9,"vwap":817},"2026-02-25",77.34,77.62,-3.74,828100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":511,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",76.8,78.55,76.35,77.48,0.68,823800,{"date":1526,"open":1527,"high":1528,"low":796,"close":1519,"change":1529,"percent_change":1451,"volume":1530,"transactions":9,"vwap":1519},"2026-02-23",77.77,79,-1.03,822900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":247,"percent_change":248,"volume":1537,"transactions":9,"vwap":1536},"2026-02-20",78.16,79.59,77.56,77.83,823900,{"date":1539,"open":757,"high":1540,"low":1541,"close":1542,"change":1215,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-19",79.080002,77.3,77.81,-1.51,547000,{"date":1546,"open":1547,"high":1548,"low":757,"close":1528,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1528},"2026-02-18",79.46,81.3,-1.15,-1.43,742700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1079,"volume":1559,"transactions":9,"vwap":1557},"2026-02-17",80.6,81.25,78.43,80.15,-0.45,967000,{"date":1561,"open":757,"high":128,"low":1562,"close":1554,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1554},"2026-02-13",78.57,3.79,4.93,1151200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":827,"volume":1573,"transactions":9,"vwap":1571},"2026-02-12",78.51,79.97,76.6,76.81,-1.24,1272900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":862,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-11",77.66,78.73,76.58,78.050003,-0.59,1167900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1568,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1568},"2026-02-10",76.34,78.77,75.72,3.05,4.04,777800,{"date":1591,"open":788,"high":1592,"low":1593,"close":1594,"change":1558,"percent_change":1580,"volume":1595,"transactions":9,"vwap":1594},"2026-02-09",77,75,75.46,633300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1048,"volume":1603,"transactions":9,"vwap":1601},"2026-02-06",75.32,76.97,74.36,75.91,0.42,1318200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":787,"change":1351,"percent_change":1237,"volume":1609,"transactions":9,"vwap":787},"2026-02-05",75.76,76.91,75.040001,1303900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1499,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1499},"2026-02-04",73.77,76.42,73.42,2.65,3.64,1378500,{"date":1619,"open":1235,"high":1620,"low":1235,"close":1621,"change":1389,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",75.4,72.77,3.68,1594100,{"date":1625,"open":1626,"high":541,"low":1627,"close":1628,"change":1523,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-02",69.56,69.080002,70.19,0.98,961400,{"date":1632,"open":1197,"high":1633,"low":409,"close":1634,"change":1558,"percent_change":1382,"volume":1635,"transactions":9,"vwap":1634},"2026-01-30",70.41,69.51,1537400,{"date":1637,"open":399,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-29",70.12,67.23,69.96,0.78,1.13,1841400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1381,"percent_change":1079,"volume":1650,"transactions":9,"vwap":1649},"2026-01-28",69.89,70.66,68.44,69.18,1512300,{"date":1652,"open":1653,"high":1654,"low":1241,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-27",71.089996,71.38,69.57,-2.13,-2.97,1082100,{"date":1660,"open":1661,"high":518,"low":1662,"close":1663,"change":1664,"percent_change":1144,"volume":1665,"transactions":9,"vwap":1663},"2026-01-26",72.42,70.76,71.7,-0.3,905900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":716,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":716},"2026-01-23",74.35,74.42,71.42,-2.55,-3.42,1234600,{"date":1675,"open":797,"high":1541,"low":1676,"close":1677,"change":542,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-22",74.050003,74.55,-2.04,754600,{"date":1681,"open":745,"high":1682,"low":1683,"close":788,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":788},"2026-01-21",76.76,74.51,1.44,1.93,987300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1176,"percent_change":835,"volume":1693,"transactions":9,"vwap":1692},"2026-01-20",73.99,75.97,73.7,74.66,784000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1128,"percent_change":620,"volume":1700,"transactions":9,"vwap":1699},"2026-01-16",76.89,79.37,75.93,76.15,968000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":500,"percent_change":215,"volume":1707,"transactions":9,"vwap":1706},"2026-01-15",77.41,78.4,76.3,78.25,803300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-14",78,78.92,76.13,77.080002,-1.56,-1.98,1010000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-13",76.68,79.18,78.64,2.63,3.46,1378700,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1048,"percent_change":93,"volume":1730,"transactions":9,"vwap":1729},"2026-01-12",74.63,77.18,76.010002,1217400,{"date":1732,"open":1733,"high":806,"low":660,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-09",69.91,75.45,7.09,10.37,2174000,{"date":1739,"open":1023,"high":992,"low":1023,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-08",68.36,2.16,3.26,970600,{"date":1745,"open":1746,"high":1747,"low":1164,"close":1270,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1270},"2026-01-07",68.69,68.86,-1.17,-1.74,822800,{"date":1752,"open":1753,"high":398,"low":320,"close":423,"change":1458,"percent_change":456,"volume":1754,"transactions":9,"vwap":423},"2026-01-06",66.7,661000,{"date":1756,"open":1133,"high":1757,"low":1133,"close":1758,"change":1372,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-05",67.74,66.87,0.97,708900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":268,"volume":1768,"transactions":9,"vwap":1766},"2026-01-02",65.66,66.43,65.07,66.23,0.43,477700,{"date":1770,"open":1771,"high":1772,"low":320,"close":1773,"change":1580,"percent_change":1359,"volume":1774,"transactions":9,"vwap":1773},"2025-12-31",66.15,66.42,65.8,384300,{"date":1776,"open":1771,"high":1777,"low":1778,"close":1247,"change":1500,"percent_change":1501,"volume":1779,"transactions":9,"vwap":1247},"2025-12-30",66.68,65.33,574900,{"date":1781,"open":1782,"high":401,"low":1142,"close":1783,"change":1381,"percent_change":1028,"volume":1784,"transactions":9,"vwap":1783},"2025-12-29",66.91,66.41,656700,{"date":1786,"open":1040,"high":1787,"low":1788,"close":400,"change":112,"percent_change":1274,"volume":1789,"transactions":9,"vwap":400},"2025-12-26",66.82,65.83,560700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":201,"change":1509,"percent_change":1795,"volume":1796,"transactions":9,"vwap":201},"2025-12-24",66.059998,66.71,65.89,1.31,208700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":320,"change":414,"percent_change":1802,"volume":1803,"transactions":9,"vwap":320},"2025-12-23",65.55,66.010002,64.85,0.23,604800,{"date":1805,"open":1806,"high":1807,"low":288,"close":1799,"change":1529,"percent_change":542,"volume":1808,"transactions":9,"vwap":1799},"2025-12-22",66.27,66.6,958400,{"date":1810,"open":1000,"high":1811,"low":1812,"close":1813,"change":238,"percent_change":930,"volume":1814,"transactions":9,"vwap":1813},"2025-12-19",67.42,65.68,66.58,1905200,{"date":1816,"open":1817,"high":1817,"low":421,"close":1219,"change":1500,"percent_change":1501,"volume":1818,"transactions":9,"vwap":1219},"2025-12-18",69.5,1069900,{"date":1820,"open":1821,"high":1733,"low":1822,"close":1823,"change":1176,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-17",68.080002,67.35,68.29,-2.14,1306400,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1451,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-16",71.55,69.46,69.78,-1.86,918900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":662,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-15",72.7,73.089996,71,71.099998,-1.2,807800,{"date":1842,"open":1843,"high":919,"low":1844,"close":1845,"change":381,"percent_change":1486,"volume":1846,"transactions":9,"vwap":1845},"2025-12-12",72.94,71.26,71.96,636100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":65,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-11",72.68,73.79,72.21,72.57,0.62,525200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-10",70.11,72.56,70.050003,72.12,2.37,3.4,816600,{"date":1865,"open":669,"high":1866,"low":669,"close":1867,"change":1359,"percent_change":581,"volume":1868,"transactions":9,"vwap":1867},"2025-12-09",70.77,69.75,475100,{"date":1870,"open":538,"high":538,"low":658,"close":1871,"change":827,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-08",70.64,-2.2,560900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":476,"change":1664,"percent_change":1879,"volume":1880,"transactions":9,"vwap":476},"2025-12-05",72.37,73.2,72.010002,-0.41,591000,{"date":1882,"open":1692,"high":1883,"low":1884,"close":725,"change":1656,"percent_change":1885,"volume":1886,"transactions":9,"vwap":725},"2025-12-04",75.059998,72.16,-2.85,671300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1692,"change":1892,"percent_change":290,"volume":1893,"transactions":9,"vwap":1692},"2025-12-03",73.38,75.38,73.23,1.5,711900,{"date":1895,"open":628,"high":790,"low":1896,"close":1897,"change":1062,"percent_change":1334,"volume":1898,"transactions":9,"vwap":1897},"2025-12-02",72.050003,73.16,503100,{"date":1900,"open":1901,"high":696,"low":1902,"close":1903,"change":1904,"percent_change":425,"volume":1905,"transactions":9,"vwap":1903},"2025-12-01",72.66,72.48,72.96,-0.12,587100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1486,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-28",73.76,74.16,72.98,73.080002,-1.14,336500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":26,"percent_change":1221,"volume":1920,"transactions":9,"vwap":1919},"2025-11-26",72.39,74.84,72.32,73.92,1288400,{"date":1922,"open":1923,"high":689,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-25",70.7,70.59,73.050003,2.97,4.24,979000,{"date":1930,"open":1931,"high":1932,"low":432,"close":1933,"change":403,"percent_change":1664,"volume":1934,"transactions":9,"vwap":1933},"2025-11-24",70.17,70.43,70.080002,1215400,{"date":1936,"open":1782,"high":1937,"low":200,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-21",70.98,70.29,4.61,7.02,1440500,{"date":1943,"open":1133,"high":1449,"low":1944,"close":1812,"change":1501,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1812},"2025-11-20",65.26,-0.05,961000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1125,"change":248,"percent_change":1326,"volume":1952,"transactions":9,"vwap":1125},"2025-11-19",65.92,66.53,65.080002,971300,{"date":1954,"open":1420,"high":1955,"low":1956,"close":1812,"change":1137,"percent_change":1222,"volume":1957,"transactions":9,"vwap":1812},"2025-11-18",65.99,63.58,968600,{"date":1959,"open":1771,"high":1262,"low":214,"close":1960,"change":1961,"percent_change":760,"volume":1962,"transactions":9,"vwap":1960},"2025-11-17",64.56,-2.18,974300,{"date":1964,"open":1024,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-14",67.5,66.07,66.74,0.26,0.39,1164400,{"date":1972,"open":1822,"high":1973,"low":1783,"close":1974,"change":1975,"percent_change":1715,"volume":1976,"transactions":9,"vwap":1974},"2025-11-13",69,66.48,-1.34,541600,{"date":1978,"open":1979,"high":1980,"low":1757,"close":1981,"change":1982,"percent_change":941,"volume":1983,"transactions":9,"vwap":1981},"2025-11-12",68.88,69.66,67.82,-1.06,684700,{"date":1985,"open":434,"high":1986,"low":1148,"close":1979,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1979},"2025-11-11",69.010002,1.86,2.78,949600,{"date":1991,"open":1782,"high":1992,"low":1993,"close":1190,"change":247,"percent_change":248,"volume":1994,"transactions":9,"vwap":1190},"2025-11-10",67.36,66.11,572600,{"date":1996,"open":255,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-07",67.07,64.99,67,1.57,2.4,933800,{"date":2004,"open":1455,"high":2005,"low":2006,"close":2007,"change":1403,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-06",66.73,65.29,65.43,-1.46,558300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":289,"change":2015,"percent_change":2016,"volume":1252,"transactions":9,"vwap":289},"2025-11-05",64.97,67.089996,64.71,1.09,1.67,{"date":2018,"open":319,"high":2019,"low":2020,"close":2021,"change":862,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-04",66.099998,64.54,65.31,-0.7,798300,{"date":2025,"open":1758,"high":1449,"low":255,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-03",65.77,-1.79,-2.65,783700,{"date":2031,"open":1999,"high":2032,"low":2033,"close":2034,"change":1327,"percent_change":1352,"volume":2035,"transactions":9,"vwap":2034},"2025-10-31",68.019997,66.46,67.56,981100,{"date":2037,"open":1142,"high":2038,"low":1142,"close":434,"change":700,"percent_change":2039,"volume":2040,"transactions":9,"vwap":434},"2025-10-30",68.6,0.6,1522800,{"date":2042,"open":2043,"high":2044,"low":1182,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-29",69.059998,70.059998,67.080002,-3.96,-5.57,1679600,{"date":2050,"open":2051,"high":2052,"low":994,"close":2053,"change":2054,"percent_change":204,"volume":2055,"transactions":9,"vwap":2053},"2025-10-28",69.24,72.46,71.040001,-0.37,1331200,{"date":2057,"open":748,"high":498,"low":1838,"close":2058,"change":2059,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-27",71.41,0,691200,{"date":2062,"open":2063,"high":2063,"low":1844,"close":2058,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2058},"2025-10-24",72.72,-0.25,-0.35,946200,{"date":2068,"open":2069,"high":1663,"low":2044,"close":738,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":738},"2025-10-23",70.75,0.99,1.4,636900,{"date":2074,"open":1871,"high":506,"low":2075,"close":2076,"change":72,"percent_change":1004,"volume":2077,"transactions":9,"vwap":2076},"2025-10-22",69.93,70.67,792200,{"date":2079,"open":2080,"high":1851,"low":2081,"close":2082,"change":488,"percent_change":1795,"volume":2083,"transactions":9,"vwap":2082},"2025-10-21",69.21,68.82,71.39,706700,{"date":2085,"open":2086,"high":1233,"low":2087,"close":717,"change":809,"percent_change":132,"volume":2088,"transactions":9,"vwap":717},"2025-10-20",70.44,69.74,614800,{"date":2090,"open":1188,"high":2086,"low":1212,"close":2091,"change":1055,"percent_change":1458,"volume":2092,"transactions":9,"vwap":2091},"2025-10-17",70.14,662400,{"date":2094,"open":2095,"high":1932,"low":2096,"close":2097,"change":2098,"percent_change":112,"volume":2099,"transactions":9,"vwap":2097},"2025-10-16",69.8,68.76,69.79,0.17,782400,{"date":2101,"open":2102,"high":2103,"low":2043,"close":2104,"change":2105,"percent_change":1968,"volume":2106,"transactions":9,"vwap":2104},"2025-10-15",69.58,70.42,69.62,0.18,630300,{"date":2108,"open":1806,"high":2109,"low":1806,"close":2110,"change":1615,"percent_change":1303,"volume":2111,"transactions":9,"vwap":2110},"2025-10-14",69.54,69.44,784100,{"date":2113,"open":2114,"high":1997,"low":2115,"close":287,"change":2116,"percent_change":845,"volume":2117,"transactions":9,"vwap":287},"2025-10-13",66.97,65.94,0.25,599400,{"date":2119,"open":2120,"high":2120,"low":1966,"close":2121,"change":312,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-10",68.47,66.54,-2.02,832800,{"date":2125,"open":1740,"high":1740,"low":2126,"close":984,"change":1359,"percent_change":2127,"volume":2128,"transactions":9,"vwap":984},"2025-10-09",67.040001,-1.29,1201500,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":580,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-08",70.69,68.42,68.8,-1.33,1292900,{"date":2137,"open":1662,"high":2138,"low":1627,"close":1206,"change":194,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1206},"2025-10-07",71.4,-3.41,1334800,{"date":2142,"open":901,"high":901,"low":2143,"close":2144,"change":279,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-06",71.79,72.19,-3.4,762400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":269,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-03",74.099998,75.48,73.9,74.73,1.38,523900,{"date":2156,"open":2157,"high":2149,"low":1835,"close":2158,"change":2159,"percent_change":1968,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",73.47,73.71,0.19,479700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":485,"change":2015,"percent_change":1892,"volume":2166,"transactions":9,"vwap":485},"2025-10-01",72.6,73.8,71.89,511500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-30",72.73,73.4,71.27,72.43,-0.31,-0.43,521800,{"date":2177,"open":2169,"high":2178,"low":2179,"close":2180,"change":1969,"percent_change":25,"volume":2181,"transactions":9,"vwap":2180},"2025-09-29",72.97,71.69,72.74,628200,{"date":2183,"open":2184,"high":559,"low":2185,"close":2186,"change":1207,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-26",71.57,71.059998,72.35,1.34,945000,{"date":2190,"open":728,"high":774,"low":599,"close":2082,"change":446,"percent_change":681,"volume":2191,"transactions":9,"vwap":2082},"2025-09-25",709800,{"date":2193,"open":968,"high":2194,"low":1485,"close":2195,"change":247,"percent_change":248,"volume":2196,"transactions":9,"vwap":2195},"2025-09-24",74.059998,73.019997,407400,{"date":2198,"open":2199,"high":2200,"low":1661,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-23",73.5,74.010002,73,-0.2,-0.27,663900,{"date":2206,"open":2207,"high":2207,"low":2208,"close":1877,"change":2209,"percent_change":1657,"volume":2210,"transactions":9,"vwap":1877},"2025-09-22",75.14,72.62,-2.24,974200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1508,"change":1912,"percent_change":1176,"volume":2216,"transactions":9,"vwap":1508},"2025-09-19",75.58,76.51,74.67,1901400,{"date":2218,"open":2219,"high":2220,"low":1593,"close":1578,"change":1137,"percent_change":1320,"volume":2221,"transactions":9,"vwap":1578},"2025-09-18",75.61,77.099998,1013800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1594,"change":552,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1594},"2025-09-17",76.7,80,74.71,-1.11,1198000,{"date":2230,"open":2231,"high":2232,"low":796,"close":2233,"change":871,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-16",76.66,76.96,76.31,-1.13,757700,{"date":2237,"open":2238,"high":2238,"low":2239,"close":1728,"change":1265,"percent_change":1678,"volume":2240,"transactions":9,"vwap":1728},"2025-09-15",78.99,76.45,915800,{"date":2242,"open":2243,"high":2244,"low":1585,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-12",79.98,81.22,78.79,-2.27,-2.8,706600,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-11",79.040001,81.21,81.059998,2.49,3.17,1046200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1562,"change":204,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1562},"2025-09-10",79.24,79.43,77.85,-0.66,656500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-09",81.91,82,78.63,79.089996,-3.05,-3.71,665300,{"date":2274,"open":895,"high":2275,"low":2276,"close":2277,"change":719,"percent_change":1214,"volume":2278,"transactions":9,"vwap":2277},"2025-09-08",82.83,81.080002,82.14,846300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2275,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2275},"2025-09-05",83.46,84.74,81.99,1.33,1.63,1585400,{"date":2288,"open":1536,"high":128,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-04",77.49,81.5,4.72,6.15,1307500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1458,"percent_change":323,"volume":2300,"transactions":9,"vwap":2299},"2025-09-03",75.98,77.52,75.56,76.78,523500,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":1465,"volume":2307,"transactions":9,"vwap":2305},"2025-09-02",76.07,77.059998,76.28,-1.41,640400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":980,"percent_change":117,"volume":2314,"transactions":9,"vwap":2313},"2025-08-29",77.8,78.52,76.99,77.69,687900,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1945,"volume":2321,"transactions":9,"vwap":2319},"2025-08-28",78.44,76.69,77.82,-0.04,524900,{"date":2323,"open":1592,"high":2324,"low":2325,"close":2326,"change":1523,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-08-27",77.93,76.65,77.86,0.88,706900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1728,"change":672,"percent_change":1550,"volume":2334,"transactions":9,"vwap":1728},"2025-08-26",78.080002,78.47,77.010002,878100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-25",79.31,79.41,78.19,78.3,-1.78,-2.22,853700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-22",76.18,81.34,74.93,80.080002,5.19,6.93,2077200,{"date":2354,"open":1677,"high":912,"low":487,"close":745,"change":2355,"percent_change":980,"volume":2356,"transactions":9,"vwap":745},"2025-08-21",-0.1,681300,{"date":2358,"open":2359,"high":1514,"low":2360,"close":2361,"change":2362,"percent_change":372,"volume":2363,"transactions":9,"vwap":2361},"2025-08-20",76.98,74.68,74.99,-2.26,1355800,{"date":2365,"open":2340,"high":2238,"low":2366,"close":2367,"change":247,"percent_change":248,"volume":2368,"transactions":9,"vwap":2367},"2025-08-19",77.040001,77.25,956300,{"date":2370,"open":2371,"high":2372,"low":2325,"close":2373,"change":1802,"percent_change":1427,"volume":2374,"transactions":9,"vwap":2373},"2025-08-18",77.17,78.13,77.23,980000,{"date":2376,"open":2311,"high":2377,"low":2378,"close":1592,"change":2059,"percent_change":2059,"volume":2379,"transactions":9,"vwap":1592},"2025-08-15",78.69,76.25,913500,{"date":2381,"open":909,"high":2366,"low":1734,"close":1592,"change":1258,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1592},"2025-08-14",-1.4,903600,{"date":2385,"open":2386,"high":2387,"low":817,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-13",74.7,79.23,78.089996,3.58,4.8,1472500,{"date":2393,"open":1860,"high":2394,"low":2395,"close":1683,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1683},"2025-08-12",74.65,70.95,2.86,3.99,726400,{"date":2400,"open":2401,"high":2163,"low":2402,"close":2403,"change":78,"percent_change":176,"volume":2404,"transactions":9,"vwap":2403},"2025-08-11",72.22,70.51,71.65,745500,{"date":2406,"open":2407,"high":940,"low":2408,"close":1884,"change":630,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1884},"2025-08-08",71.77,71.6,0.57,397100,{"date":2412,"open":2413,"high":2414,"low":2184,"close":486,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":486},"2025-08-07",72.81,74.25,-0.19,-0.26,541300,{"date":2419,"open":2420,"high":2421,"low":497,"close":2422,"change":2423,"percent_change":929,"volume":2424,"transactions":9,"vwap":2422},"2025-08-06",73.54,74.52,71.94,-1.35,833700,{"date":2426,"open":638,"high":2427,"low":2401,"close":2428,"change":258,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-05",74.33,73.29,1.01,1232800,{"date":2432,"open":2433,"high":1849,"low":2433,"close":1858,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1858},"2025-08-04",71.29,1.43,2.01,778700,{"date":2438,"open":2439,"high":659,"low":421,"close":2440,"change":1563,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-01",69.040001,71.13,5.63,1856800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":1183,"change":2448,"percent_change":580,"volume":2449,"transactions":9,"vwap":1183},"2025-07-31",67.12,68.5,66.98,-0.63,1941500,{"date":2451,"open":443,"high":443,"low":2034,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-07-30",67.97,-1.5,-2.16,1376000,{"date":2457,"open":2458,"high":2459,"low":1241,"close":410,"change":1450,"percent_change":1034,"volume":2460,"transactions":9,"vwap":410},"2025-07-29",70.45,71.31,1281300,{"date":2462,"open":2110,"high":2463,"low":994,"close":2464,"change":2039,"percent_change":1509,"volume":2465,"transactions":9,"vwap":2464},"2025-07-28",70.83,70.37,1600500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1034,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-25",71.21,71.46,68.89,69.77,-1.8,1819300,{"date":2475,"open":2476,"high":2476,"low":1965,"close":2477,"change":818,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-24",74.88,71.050003,-4.99,2597800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1580,"percent_change":1229,"volume":2486,"transactions":9,"vwap":2485},"2025-07-23",76.040001,76.27,74.12,74.78,1674400,{"date":2488,"open":2195,"high":902,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-22",72.92,75.37,5.42,7.75,1498400,{"date":2495,"open":2496,"high":1844,"low":2097,"close":2497,"change":2498,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-21",70.71,69.95,-0.01,531600,{"date":2501,"open":599,"high":2058,"low":1484,"close":1640,"change":1982,"percent_change":1176,"volume":2502,"transactions":9,"vwap":1640},"2025-07-18",924600,{"date":2504,"open":1933,"high":1479,"low":1933,"close":2505,"change":510,"percent_change":127,"volume":2506,"transactions":9,"vwap":2505},"2025-07-17",71.019997,980700,{"date":2508,"open":2509,"high":2477,"low":1197,"close":658,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":658},"2025-07-16",69.81,0.94,1.35,992900,{"date":2514,"open":559,"high":2515,"low":2516,"close":1241,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1241},"2025-07-15",73.14,69.36,-3.15,-4.34,1461900,{"date":2521,"open":1891,"high":2170,"low":2522,"close":2163,"change":1748,"percent_change":827,"volume":2523,"transactions":9,"vwap":2163},"2025-07-14",71.19,911400,{"date":2525,"open":707,"high":2526,"low":2527,"close":1612,"change":827,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1612},"2025-07-11",74.6,73.32,-2.11,1113000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1242,"percent_change":879,"volume":2536,"transactions":9,"vwap":2535},"2025-07-10",73.66,76.59,73.57,75.36,2245000,{"date":2538,"open":2477,"high":759,"low":2539,"close":560,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":560},"2025-07-09",70.61,4.51,6.49,1116600,{"date":2544,"open":1747,"high":955,"low":2545,"close":1235,"change":499,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1235},"2025-07-08",68.23,1.22,848000,{"date":2549,"open":2550,"high":2551,"low":1016,"close":2552,"change":1715,"percent_change":2247,"volume":2553,"transactions":9,"vwap":2552},"2025-07-07",70.27,70.57,68.65,701400,{"date":2555,"open":538,"high":538,"low":1857,"close":2556,"change":828,"percent_change":854,"volume":2557,"transactions":9,"vwap":2556},"2025-07-03",70.63,571500,{"date":2559,"open":2560,"high":2561,"low":2539,"close":2208,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2208},"2025-07-02",71.48,73.010002,1.65,2.32,1512500,{"date":2566,"open":2567,"high":2180,"low":1764,"close":953,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":953},"2025-07-01",66.44,4,5.97,1082500,{"date":2572,"open":2126,"high":2573,"low":1272,"close":2114,"change":987,"percent_change":844,"volume":2574,"transactions":9,"vwap":2114},"2025-06-30",67.51,1385600,{"date":2576,"open":1807,"high":2577,"low":2578,"close":1448,"change":58,"percent_change":93,"volume":2579,"transactions":9,"vwap":1448},"2025-06-27",67.86,66.24,1023600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1806,"change":1458,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1806},"2025-06-26",65.96,66.62,64.95,0.76,730600,{"date":2588,"open":2589,"high":420,"low":2590,"close":2026,"change":1749,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2026},"2025-06-25",66.95,65.64,-2.58,757600,{"date":2594,"open":1448,"high":2595,"low":1270,"close":2573,"change":1048,"percent_change":499,"volume":2596,"transactions":9,"vwap":2573},"2025-06-24",68.32,724800,{"date":2598,"open":2599,"high":1999,"low":2600,"close":2589,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2589},"2025-06-23",63.42,63.3,3.04,4.76,876900,{"date":2605,"open":225,"high":256,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-20",62.5,63.91,1.47,2.35,1496700,{"date":2612,"open":2613,"high":2614,"low":1059,"close":2615,"change":980,"percent_change":403,"volume":2616,"transactions":9,"vwap":2615},"2025-06-18",62.41,63.69,62.44,865500,{"date":2618,"open":2619,"high":2620,"low":211,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-06-17",64.61,65.86,62.57,-2.01,-3.11,975500,{"date":2626,"open":2627,"high":246,"low":2628,"close":2629,"change":2630,"percent_change":2098,"volume":2631,"transactions":9,"vwap":2629},"2025-06-16",64.64,63.66,64.58,0.11,593800,{"date":2633,"open":2006,"high":2634,"low":236,"close":2635,"change":1005,"percent_change":2209,"volume":2636,"transactions":9,"vwap":2635},"2025-06-13",66.12,64.47,813000,{"date":2638,"open":2639,"high":1247,"low":222,"close":2640,"change":1334,"percent_change":630,"volume":2641,"transactions":9,"vwap":2640},"2025-06-12",65.6,65.95,610500,{"date":2643,"open":2038,"high":2644,"low":2639,"close":1812,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1812},"2025-06-11",69.35,-2.08,-3.07,891600,{"date":2649,"open":1174,"high":1181,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-10",65.27,67.76,2.48,3.8,1110700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":275,"change":2660,"percent_change":1243,"volume":2661,"transactions":9,"vwap":275},"2025-06-09",64.81,65.72,63.94,1.28,982700,{"date":2663,"open":319,"high":2640,"low":2664,"close":1154,"change":1572,"percent_change":1442,"volume":2665,"transactions":9,"vwap":1154},"2025-06-06",63.84,863700,{"date":2667,"open":2668,"high":2620,"low":300,"close":1026,"change":2669,"percent_change":1012,"volume":2670,"transactions":9,"vwap":1026},"2025-06-05",65.4,-0.33,716500,{"date":2672,"open":2635,"high":2673,"low":300,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-04",66.3,65.57,1.3,2.02,919100,{"date":2679,"open":1319,"high":2627,"low":2680,"close":2681,"change":1158,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-03",62.86,64.27,1.69,781400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":1317,"change":1879,"percent_change":1382,"volume":2689,"transactions":9,"vwap":1317},"2025-06-02",63.17,63.43,61.57,944600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":202,"change":1027,"percent_change":1580,"volume":2695,"transactions":9,"vwap":202},"2025-05-30",63.72,64.029999,62.93,792800,{"date":2697,"open":2698,"high":1263,"low":2699,"close":2700,"change":844,"percent_change":58,"volume":2701,"transactions":9,"vwap":2700},"2025-05-29",64.63,63.07,63.99,920000,{"date":2703,"open":2704,"high":2640,"low":2705,"close":1068,"change":1656,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1068},"2025-05-28",65.52,63.49,-3.24,595200,{"date":2709,"open":2710,"high":1142,"low":2711,"close":1133,"change":2712,"percent_change":2652,"volume":2713,"transactions":9,"vwap":1133},"2025-05-27",65.019997,63.74,1.59,731200,{"date":2715,"open":368,"high":2020,"low":368,"close":360,"change":980,"percent_change":2202,"volume":2716,"transactions":9,"vwap":360},"2025-05-23",536400,{"date":2718,"open":22,"high":2719,"low":2720,"close":300,"change":2721,"percent_change":810,"volume":2722,"transactions":9,"vwap":300},"2025-05-22",64.82,62.76,0.28,1176000,{"date":2724,"open":2725,"high":1279,"low":2726,"close":1116,"change":1434,"percent_change":2727,"volume":2728,"transactions":9,"vwap":1116},"2025-05-21",66.52,63.89,-3.68,880600,{"date":2730,"open":398,"high":2731,"low":388,"close":2725,"change":2423,"percent_change":828,"volume":2732,"transactions":9,"vwap":2725},"2025-05-20",67.9,500500,{"date":2734,"open":2735,"high":978,"low":2736,"close":1039,"change":553,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1039},"2025-05-19",67.44,66.99,-1.68,553500,{"date":2740,"open":2741,"high":2742,"low":985,"close":2743,"change":2284,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-16",68.010002,69.11,69.029999,1.96,644100,{"date":2747,"open":2748,"high":2749,"low":2019,"close":2750,"change":58,"percent_change":258,"volume":2751,"transactions":9,"vwap":2750},"2025-05-15",67.3,68.21,67.7,576000,{"date":2753,"open":2754,"high":1932,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-14",70.36,67.099998,67.21,-3.86,-5.43,1210200,{"date":2761,"open":2762,"high":2763,"low":2131,"close":649,"change":94,"percent_change":844,"volume":2764,"transactions":9,"vwap":649},"2025-05-13",71.36,71.78,917300,{"date":2766,"open":2422,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-12",73.49,69.63,70.85,2.64,3.87,937700,{"date":2774,"open":2080,"high":2775,"low":1039,"close":2749,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2749},"2025-05-09",69.25,-0.98,-1.42,460100,{"date":2780,"open":2781,"high":1938,"low":2782,"close":2783,"change":995,"percent_change":2712,"volume":2072,"transactions":9,"vwap":2783},"2025-05-08",68.99,68.22,69.19,{"date":2785,"open":2786,"high":2043,"low":1999,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-07",67.49,68.11,1.6,2.41,1440700,{"date":2792,"open":2577,"high":2793,"low":2567,"close":2794,"change":2795,"percent_change":2591,"volume":2796,"transactions":9,"vwap":2794},"2025-05-06",68.55,66.51,-1.76,715600,{"date":2798,"open":2742,"high":1980,"low":1821,"close":1219,"change":1879,"percent_change":2799,"volume":1952,"transactions":9,"vwap":1219},"2025-05-05",-0.6,{"date":2801,"open":2802,"high":1472,"low":412,"close":2803,"change":1222,"percent_change":1389,"volume":2804,"transactions":9,"vwap":2803},"2025-05-02",67.73,68.68,630800,{"date":2806,"open":1462,"high":2807,"low":2808,"close":2589,"change":1215,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2589},"2025-05-01",68.72,66.83,-1.75,729400,{"date":2812,"open":2634,"high":2132,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-04-30",65.37,68.14,1.18,1.76,1102800,{"date":2819,"open":2820,"high":984,"low":2821,"close":2822,"change":564,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-29",67.27,66.040001,66.96,-1.08,744200,{"date":2826,"open":2827,"high":2096,"low":2822,"close":1463,"change":2416,"percent_change":1027,"volume":2828,"transactions":9,"vwap":1463},"2025-04-28",67.67,872700,{"date":2830,"open":1457,"high":2552,"low":2126,"close":2831,"change":1403,"percent_change":2306,"volume":2832,"transactions":9,"vwap":2831},"2025-04-25",67.95,725200,{"date":185,"open":1132,"high":2509,"low":2014,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},68.92,4.02,6.19,1692700]