[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBH":3,"homepage-market-summary":35,"stock-historical-KBH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KBH","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"KB Home","NYSE",null,"OPERATIVE BUILDERS","KB Home is an American construction company that focuses on residential construction in the United States. The company builds single-family homes and communities across different geographical segments which include the West Coast which also derives the majority of the revenue, Southwest, Central, and Southeast. The company operates in several markets and focuses on first-time and move-up homebuyers. It also invests in land acquisition and development to support future building activities and is also engaged in financial services operations which includes providing mortgage banking services through its joint venture with a third party.","2,118","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2202,1,"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},45.04,45.42,45.615,44.75,45.75,-0.71,-1.55,1301178.024326,19633,45.0729,67.57,44.029999,1213266.290541518,4.3,9810,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},68.71,1275860,465688838.925921,-15.77,"2025-04-23",[187,188,197,208,218,228,239,250,261,271,281,291,302,311,322,333,343,354,365,376,386,397,408,417,428,439,450,461,472,483,494,505,515,526,536,546,556,567,577,588,598,609,619,627,638,647,657,668,679,688,699,709,718,728,738,747,754,761,768,775,782,790,797,805,814,820,829,837,845,852,861,869,878,885,893,902,908,917,924,933,941,949,958,966,974,983,991,999,1007,1015,1022,1027,1036,1044,1052,1060,1067,1075,1083,1090,1098,1105,1112,1119,1126,1135,1142,1151,1157,1164,1172,1181,1188,1195,1203,1209,1217,1224,1232,1240,1248,1255,1262,1268,1275,1284,1291,1298,1307,1315,1322,1328,1335,1343,1349,1355,1362,1370,1376,1383,1390,1399,1405,1413,1421,1429,1437,1443,1450,1456,1465,1474,1483,1490,1499,1505,1512,1519,1526,1535,1544,1551,1559,1566,1575,1582,1589,1597,1605,1613,1622,1630,1636,1643,1649,1655,1664,1672,1679,1688,1696,1701,1709,1716,1723,1730,1735,1741,1748,1753,1758,1765,1770,1777,1782,1787,1793,1799,1806,1813,1819,1826,1834,1841,1849,1858,1863,1868,1877,1885,1893,1900,1906,1912,1918,1926,1934,1942,1949,1955,1960,1965,1971,1978,1985,1991,1998,2005,2011,2017,2022,2030,2034,2039,2046,2054,2060,2067,2072,2080,2085,2092,2097,2102,2107,2113,2120,2126,2133,2139,2146,2153,2162,2166,2173,2181,2186,2195,2202,2206,2211,2217,2223,2229,2236,2243,2250,2258,2266,2273,2280,2286,2294,2302,2309,2315,2321,2326,2333,2339,2344,2352,2356,2364,2369,2374,2379,2385,2393,2401,2407,2415,2422,2429,2435,2440,2447,2451,2456,2461,2465,2469,2474,2480,2487,2492,2498,2504,2510,2516,2522,2527,2533,2541,2548,2553,2560,2564,2570,2575,2579,2584,2589,2595,2599,2604,2609,2618,2623,2627,2633,2636,2644,2650,2655,2661,2667,2672,2678,2685,2689,2695,2698,2704,2709,2715,2719,2725,2731,2733,2737,2742,2750,2755,2759,2766,2772,2777,2782,2785,2792,2798,2803,2807,2813],{"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":21,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",47.24,47.4402,-0.79,-1.7,1408050.410725,21420,45.7805,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",45.67,46.64,44.92,46.54,0.07,0.15,1288477.333355,20827,46.1479,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",47.87,46.425,46.47,-0.95,-2,1090288.317282,18276,46.6901,{"date":219,"open":210,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",48.015,47.025,47.42,-0.46,-0.96,1233055.510427,18982,47.389,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",47.58,48.66,47.38,47.88,-0.13,-0.27,1474108.113669,22310,47.9596,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",47.9,48.12,47.2,48.01,0.36,0.76,1521607.029874,24124,47.8775,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",47.14,47.86,46.58,47.65,0.5,1.06,1964676.660101,27680,47.5053,{"date":262,"open":263,"high":264,"low":265,"close":263,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",47.15,48.91,47.02,-1.44,-2.96,4278403.45933,45163,47.7401,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":111,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",49.39,49.885,48.245,48.59,1.53,3527935.240959,39874,48.7109,{"date":282,"open":283,"high":284,"low":285,"close":253,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",47.57,48.415,47.245,0.74,1.57,1540472.164289,23079,47.9671,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",47.98,48.39,46.7895,47.12,-1.42,-2.93,3626674.206737,22842,47.16,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":234,"percent_change":235,"volume":308,"transactions":309,"vwap":310},"2026-09-17",49.93,50.245,48.32,48.54,2196396.891924,30971,48.6851,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",49.69,49.84,47.8505,48.67,-0.85,-1.72,2250778.645177,29102,48.8838,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",49.61,49.83,48.77,49.52,-0.05,-0.1,1468371.833253,22512,49.478,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",48.48,50.1,49.57,0.41,0.83,2268139.280848,27855,49.3837,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",48.47,49.31,47.405,49.16,1.41,2.95,2126149.884697,27404,48.7126,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",48.88,49.964,47.34,47.75,-1.98,-3.98,1477869.174827,25028,47.7783,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",50.2,50.54,48.74,49.73,-0.47,-0.94,1186648.177193,20280,49.5477,{"date":377,"open":378,"high":379,"low":380,"close":367,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",51.34,51.755,50.14,-2.05,-3.92,834537.80007,16866,50.5808,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",52.12,52.57,51.75,52.25,-0.06,-0.11,584729.112615,12678,52.2271,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",52.92,53.6,52.01,52.31,0.23,0.44,695404.824602,15542,52.4852,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":235,"volume":414,"transactions":415,"vwap":416},"2026-09-02",52.47,52.71,52.08,-0.14,755460.082456,16284,52.3022,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",53,53.6979,52.16,52.22,-1.08,-2.03,657529.831226,16433,52.5872,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",54.16,54.46,53.2,53.3,-1.56,-2.84,726443.779897,13484,53.5597,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",55.03,55.75,54.14,54.86,0.14,0.26,721972.831281,15024,54.6999,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",55.38,55.58,54.19,54.72,-1.36,-2.43,1155612.181926,19640,54.7478,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",56.87,57.14,56.02,56.08,-1.03,-1.8,762699.687804,15812,56.382,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",56.53,57.18,55.395,57.11,1.47,2.64,759447.868048,13473,56.5948,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",55.73,56.49,55.14,55.64,0.27,0.49,778770.923668,15194,55.7419,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",54.92,55.93,54.27,55.37,0.91,1.67,822326.090553,15779,55.3519,{"date":506,"open":507,"high":508,"low":509,"close":431,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",54.94,55.52,54.15,-1.94,-3.44,807786.930695,17944,54.8091,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",55.51,57.39,55.5,56.4,2.43,4.5,1028471.752234,19114,56.6041,{"date":527,"open":517,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",55.545,53.91,53.97,-1.47,-2.65,731645.314211,17338,54.2662,{"date":537,"open":538,"high":539,"low":455,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",55.55,55.5925,55.44,-0.62,-1.11,837915.375522,16839,55.329,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":235,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",56.05,56.63,55.615,56.06,-0.48,565142.369611,14184,56.0115,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",56.61,56.9,55.79,56.33,0.53,0.95,667368.096938,14511,56.296,{"date":568,"open":569,"high":570,"low":488,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",57.76,57.78,55.8,-1.93,-3.34,967560.695381,16798,56.159,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",56.68,58.03,56.5,57.73,1.21,2.14,638756.663092,13331,57.6586,{"date":589,"open":590,"high":570,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",57.55,56.145,56.52,-2.07,-3.53,953318.45617,18842,56.5044,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",57.25,59.04,57,58.59,1.64,2.88,837914.633135,18119,58.5845,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",58.5,56.595,56.95,-2.01,-3.41,695427.095991,15119,57.0603,{"date":620,"open":600,"high":621,"low":622,"close":623,"change":500,"percent_change":287,"volume":624,"transactions":625,"vwap":626},"2026-08-05",59.33,57.125,58.96,893851.525862,20707,58.891,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",56.54,58.19,56.34,58.05,1.77,3.14,789292.411689,19512,57.6886,{"date":639,"open":631,"high":640,"low":641,"close":642,"change":141,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",57.29,55.16,56.28,2.38,1312219.29297,22195,56.0828,{"date":648,"open":649,"high":474,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",56.25,54.8501,54.97,-1.38,-2.45,1068694.516523,22690,55.303,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",57.34,57.92,55.6,56.35,-0.69,-1.21,1022409.369784,20856,56.4976,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",57.31,58.37,56.2,57.04,-0.76,-1.31,1325231.918479,22494,57.061,{"date":680,"open":611,"high":681,"low":682,"close":683,"change":58,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",59.48,57.51,57.8,0.31,1104852.525862,19024,58.2009,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",57.61,58.69,57.35,57.62,0.86,1.52,1253918.322788,18983,57.6844,{"date":700,"open":538,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",57.3,55.28,56.76,1.14,2.05,907182.636481,15133,56.7057,{"date":710,"open":508,"high":711,"low":712,"close":713,"change":317,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",56.375,54.8,55.62,-1.51,888231.482302,17373,55.379,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":141,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",55.85,56.82,55.46,56.47,2.37,1103387.985481,21838,56.2587,{"date":729,"open":730,"high":731,"low":732,"close":641,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",54.55,55.39,54.01,0.37,0.68,894871.120224,18772,55.0918,{"date":739,"open":642,"high":740,"low":741,"close":742,"change":675,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",56.44,54.26,54.79,-2.34,969673.061357,17323,54.9338,{"date":748,"open":749,"high":623,"low":750,"close":751,"change":752,"percent_change":267,"volume":753,"transactions":9,"vwap":751},"2026-07-17",57.6,55.69,56.099998,-1.71,1070200,{"date":755,"open":649,"high":756,"low":649,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",58.28,57.81,1.39,2.46,693600,{"date":762,"open":508,"high":763,"low":499,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",56.97,56.42,0.93,1.68,1267900,{"date":769,"open":770,"high":672,"low":771,"close":772,"change":734,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-14",55.87,54.23,55.49,1.24,1335600,{"date":776,"open":777,"high":549,"low":778,"close":779,"change":714,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-13",56.3,54.53,54.81,-2.68,1144600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":663,"volume":789,"transactions":9,"vwap":787},"2026-07-10",56.92,58.0099983,56.26,56.32,-0.39,1163800,{"date":791,"open":792,"high":793,"low":672,"close":794,"change":245,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-09",56.59,57.44,56.71,0.64,723000,{"date":798,"open":799,"high":800,"low":801,"close":662,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":662},"2026-07-08",57.87,58.12,56.049999,-2.33,-3.97,1397300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",59.78,60.62,58.53,58.68,-1.1,-1.84,837600,{"date":815,"open":816,"high":816,"low":817,"close":807,"change":652,"percent_change":818,"volume":819,"transactions":9,"vwap":807},"2026-07-06",61.07,59.26,-2.26,1181100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",60.82,61.46,59.83,61.16,0.54,0.89,852400,{"date":830,"open":831,"high":832,"low":833,"close":808,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":808},"2026-07-01",61.65,62.67,60.53,-1.97,-3.15,842900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":328,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-30",62.46,63.040001,61.24,62.59,-0.08,1251600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":338,"percent_change":43,"volume":851,"transactions":9,"vwap":850},"2026-06-29",61.23,62.73,60.39,62.64,1627600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",61.0099983,62.39,60.49,62.23,1.51,2.49,2408200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":192,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-25",62.38,63.63,60.27,60.72,-1.28,2087200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",56.7,62.34,55.9,61.51,8.78,16.65,4573600,{"date":879,"open":880,"high":881,"low":421,"close":882,"change":77,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-23",52.42,53.19,52.73,0.4,2645400,{"date":886,"open":887,"high":712,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",53.83,52.33,52.52,-1.68,-3.1,2238300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",53.080002,55.040001,52.63,54.2,1.78,3.4,1912500,{"date":903,"open":904,"high":713,"low":905,"close":880,"change":297,"percent_change":906,"volume":907,"transactions":9,"vwap":880},"2026-06-17",53.5,52.02,-2.64,1686900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",54.099998,54.57,53.46,53.84,0.61,1.15,1596300,{"date":918,"open":444,"high":485,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",53.040001,53.23,-0.77,-1.43,1223800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",54.24,54.91,53.74,54,-0.31,-0.57,942000,{"date":934,"open":880,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",54.39,52.080002,54.31,2.15,4.12,1051800,{"date":942,"open":943,"high":944,"low":945,"close":421,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":421},"2026-06-10",53.52,53.53,51.98,-1.32,-2.47,1343500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",51.9,54.22,51.68,53.48,2.06,4.01,1019300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":541,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-08",51.78,52.27,51.35,51.42,-1.19,726100,{"date":967,"open":968,"high":897,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",51.69,51.37,52.040001,-0.02,-0.04,1196200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",52.24,52.65,51.47,52.060001,0.9,1.76,884700,{"date":984,"open":985,"high":968,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",50.69,50.28,51.16,-0.29,-0.56,1094500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":162,"volume":998,"transactions":9,"vwap":996},"2026-06-02",51.27,52.0099983,50.76,51.45,0.34,1243100,{"date":1000,"open":1001,"high":978,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",50.31,50,51.11,2.25,4.6,2022900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":988,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-29",48.97,50.080002,48.7,48.86,-0.59,1048300,{"date":1016,"open":1017,"high":1018,"low":307,"close":1019,"change":1020,"percent_change":542,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",48.92,49.7,49.15,-0.55,825900,{"date":1023,"open":325,"high":962,"low":337,"close":1018,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1018},"2026-05-27",0.48,0.98,852200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",48.78,49.3,48.58,49.22,0.62,1.28,638500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":583,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",48.2,48.84,47.62,48.6,0.58,780300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":955,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",46.34,48.19,45.79,48.02,0.97,911900,{"date":1053,"open":1054,"high":1055,"low":23,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",45.54,47.099998,47.049999,2.01,4.46,1490600,{"date":1061,"open":1062,"high":1063,"low":31,"close":1064,"change":1065,"percent_change":675,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",45.049999,45.32,45.040001,-0.6,1326700,{"date":1068,"open":1069,"high":254,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",45.8,45.28,45.64,0.57,1.26,1021100,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",46.87,45.029999,45.07,-1.82,-3.88,1097900,{"date":1084,"open":190,"high":358,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",46.42,46.89,0.24,0.51,1085500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1065,"volume":1097,"transactions":9,"vwap":1095},"2026-05-13",46.38,47,45.77,46.65,-0.28,1115500,{"date":1099,"open":1100,"high":1101,"low":1095,"close":1102,"change":372,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",48.0099983,48.029999,46.93,-1.96,958900,{"date":1106,"open":1018,"high":1107,"low":1108,"close":210,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":210},"2026-05-11",49.95,47.82,-1.65,-3.33,1065900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":327,"change":997,"percent_change":1117,"volume":1118,"transactions":9,"vwap":327},"2026-05-08",49.46,50.029999,48.9,0.69,718500,{"date":1120,"open":1121,"high":1002,"low":231,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",49.79,49.18,-0.49,-0.99,1115700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",49.53,50.83,49.43,49.67,1.25,2.58,1117700,{"date":1136,"open":1137,"high":1009,"low":1138,"close":1139,"change":1140,"percent_change":1117,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",48.28,48,48.42,0.33,1216400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",50.12,50.5,47.95,48.09,-3.35,-6.51,1633600,{"date":1152,"open":433,"high":1153,"low":1154,"close":1155,"change":26,"percent_change":298,"volume":1156,"transactions":9,"vwap":1155},"2026-05-01",53.32,51.22,51.44,998700,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1117,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",52.21,53.33,52.99,1.32,915600,{"date":1165,"open":1166,"high":937,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",53.99,52.099998,52.3,-2.15,-3.95,953700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",55.82,56.0099983,54.18,54.45,-0.97,-1.75,826800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":204,"percent_change":489,"volume":1187,"transactions":9,"vwap":1186},"2026-04-27",55.029999,55.71,54.85,55.42,779700,{"date":1189,"open":777,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":26,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",56.62,55.26,55.27,-0.87,967300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":106,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-23",55.53,56.27,55.099998,56.14,1.01,969500,{"date":1204,"open":1205,"high":792,"low":1206,"close":453,"change":1207,"percent_change":988,"volume":1208,"transactions":9,"vwap":453},"2026-04-22",56.16,55.47,-0.16,1114100,{"date":1210,"open":1211,"high":590,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-21",57.24,55.56,55.74,0.52,0.94,1271700,{"date":1218,"open":1219,"high":1192,"low":1220,"close":1221,"change":1215,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",53.9,53.81,55.22,1.73,956500,{"date":1225,"open":1160,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",55.45,53.25,54.28,2.35,4.53,1343100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":245,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",51.81,52.44,51.73,51.93,0.7,917300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":663,"volume":1247,"transactions":9,"vwap":1245},"2026-04-15",51.59,52.19,51.099998,51.57,-0.36,1327900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1237,"change":1253,"percent_change":234,"volume":1254,"transactions":9,"vwap":1237},"2026-04-14",51.97,52.43,51.83,-0.07,639000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":883,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",51.61,52,50.43,0.78,893500,{"date":1263,"open":1264,"high":1265,"low":1003,"close":1266,"change":541,"percent_change":964,"volume":1267,"transactions":9,"vwap":1266},"2026-04-10",52.11,52.4,51.6,1068700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":422,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":422},"2026-04-09",50.89,52.79,0.81,1.58,1218200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",50.74,51.89,50.66,51.41,3,6.2,1961900,{"date":1285,"open":1144,"high":1286,"low":1287,"close":1288,"change":298,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-07",50.21,48.17,48.41,-5.71,1430400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":378,"change":490,"percent_change":1296,"volume":1297,"transactions":9,"vwap":378},"2026-04-06",50.3,51.38,50.099998,0.96,869800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",50.94,51.79,49.81,50.85,-0.37,-0.72,1251300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1154,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1154},"2026-04-01",51.33,52.17,51.029999,-0.53,-1.02,1282700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":390,"change":773,"percent_change":1320,"volume":1321,"transactions":9,"vwap":390},"2026-03-31",51.56,52.29,50.56,2.45,1573700,{"date":1323,"open":968,"high":1278,"low":1324,"close":1325,"change":1326,"percent_change":192,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",49.98,50.51,-0.4,2075900,{"date":1329,"open":1330,"high":961,"low":1331,"close":1332,"change":1333,"percent_change":572,"volume":1334,"transactions":9,"vwap":1332},"2026-03-27",51.65,50.79,50.91,-1,1213300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1326,"volume":1342,"transactions":9,"vwap":1340},"2026-03-26",51.62,52.85,51.51,51.91,-0.21,1534400,{"date":1344,"open":1345,"high":400,"low":1346,"close":388,"change":1347,"percent_change":26,"volume":1348,"transactions":9,"vwap":388},"2026-03-25",52.5,49.6,-0.82,2924900,{"date":1350,"open":919,"high":1351,"low":391,"close":1352,"change":1353,"percent_change":371,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",53.67,52.94,-0.25,2052300,{"date":1356,"open":1271,"high":1357,"low":1358,"close":881,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":881},"2026-03-23",53.56,51.99,2.04,3.99,1617100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",52.34,50.41,51.15,-1.35,-2.57,2776600,{"date":1371,"open":1372,"high":1373,"low":960,"close":1345,"change":1374,"percent_change":946,"volume":1375,"transactions":9,"vwap":1345},"2026-03-19",52.72,53.21,-0.7,1215600,{"date":1377,"open":952,"high":1378,"low":1379,"close":432,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":432},"2026-03-18",54.68,52.97,-1.64,-2.99,1270500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":826,"percent_change":131,"volume":1389,"transactions":9,"vwap":1388},"2026-03-17",54.76,55.07,54.21,54.84,953300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-16",53.29,54.37,52.95,54.3,1.35,2.55,984800,{"date":1400,"open":1220,"high":1401,"low":1402,"close":1394,"change":1403,"percent_change":1246,"volume":1404,"transactions":9,"vwap":1394},"2026-03-13",54.35,52.75,-0.19,1460100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1375,"transactions":9,"vwap":1410},"2026-03-12",53.92,53.94,52.84,53.14,-1.53,-2.8,{"date":1414,"open":571,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-11",55.86,54.51,54.67,-1.25,-2.24,1069400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":266,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-10",57.040001,57.099998,55.78,55.92,-2.51,1088400,{"date":1430,"open":1431,"high":569,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-09",56.65,55.2,57.36,-0.43,-0.74,833700,{"date":1438,"open":569,"high":1439,"low":559,"close":1440,"change":663,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-06",58.21,57.79,-1.18,839100,{"date":1444,"open":1445,"high":1446,"low":693,"close":1447,"change":1418,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-05",59.17,59.4,58.48,-2.09,867000,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":192,"percent_change":675,"volume":1455,"transactions":9,"vwap":1454},"2026-03-04",61.02,59.35,59.73,722100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",59.85,60.97,58.91,60.52,-0.65,-1.06,826300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-02",62.19,62.52,60.78,61.17,-2.41,-3.79,1083300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-27",63.25,64.41,62.82,63.58,0.11,0.17,1038300,{"date":1484,"open":864,"high":1485,"low":1486,"close":1487,"change":338,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",63.75,62.9,63.47,0.65,550300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-25",64.67,64.96,61.85,63.060001,-1.79,-2.76,716000,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":490,"percent_change":246,"volume":1504,"transactions":9,"vwap":1503},"2026-02-24",64.55,65.86,64.85,600400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":372,"percent_change":266,"volume":1511,"transactions":9,"vwap":1510},"2026-02-23",65.4,65.44,63.24,64.36,875000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":490,"percent_change":246,"volume":1518,"transactions":9,"vwap":1517},"2026-02-20",65.11,66.29,64.58,65.3,603800,{"date":1520,"open":1521,"high":1522,"low":1510,"close":1523,"change":1124,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-19",65.61,66,64.81,-1.5,685100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",65.42,66.81,65.17,65.8,0.05,0.08,800400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",66.33,66.88,64.12,65.75,-0.61,-0.92,903200,{"date":1545,"open":1477,"high":30,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",64.099998,66.36,2.4,3.75,1517500,{"date":1552,"open":1553,"high":1522,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-12",64.25,63.78,63.96,0.04,0.06,1075900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":338,"percent_change":1488,"volume":1565,"transactions":9,"vwap":1564},"2026-02-11",62.63,64.010002,62.45,63.92,740900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-10",61.97,63.82,61.49,63.51,3.03,5.01,923800,{"date":1576,"open":1452,"high":1577,"low":1578,"close":1579,"change":223,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",61.5,59.89,60.48,-0.75,594100,{"date":1583,"open":1494,"high":1486,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",60.32,60.94,-0.67,-1.09,1600500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":245,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-05",60.92,62.56,60.45,61.61,0.59,1166700,{"date":1598,"open":849,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-04",63.11,59.72,61.25,1.84,3.1,1416400,{"date":1606,"open":1607,"high":1608,"low":701,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-03",57.4,61.2,59.41,1.85,3.21,1568600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",57.48,58.22,56.8,57.56,0.02,0.03,923300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":93,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-30",56.99,58.07,56.31,57.54,-0.42,1460600,{"date":1631,"open":1632,"high":1616,"low":1633,"close":570,"change":1634,"percent_change":988,"volume":1635,"transactions":9,"vwap":570},"2026-01-29",57.02,56,-0.17,1413300,{"date":1637,"open":749,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":734,"volume":1642,"transactions":9,"vwap":1640},"2026-01-28",59.28,57.12,57.95,0.39,1264200,{"date":1644,"open":1645,"high":1646,"low":793,"close":1618,"change":213,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1618},"2026-01-27",57.96,58.24,-1.62,718300,{"date":1650,"open":621,"high":621,"low":1651,"close":1652,"change":1312,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-26",58.18,58.51,-0.9,1037600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-23",60.15,60.28,58.63,59.040001,-1.33,-2.2,843200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":867,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-22",62.02,62.6,59.98,60.37,-2.08,1043900,{"date":1673,"open":1674,"high":872,"low":1675,"close":831,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":831},"2026-01-21",60.57,60.4,1.49,2.48,1032500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",59.7,61.19,59.53,60.16,-1.16,-1.89,1429300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1542,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-16",62,62.84,60.65,61.32,-1.48,1281400,{"date":1697,"open":1698,"high":1592,"low":1601,"close":1699,"change":914,"percent_change":131,"volume":1700,"transactions":9,"vwap":1699},"2026-01-15",61.84,62.24,850300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":213,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-14",62.35,62.86,60.98,61.63,-1.52,1506300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":51,"percent_change":349,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",61.73,62.83,61.6,62.58,1039800,{"date":1717,"open":1585,"high":1718,"low":1692,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-12",62.36,61.71,0.1,0.16,1491400,{"date":1724,"open":1725,"high":1698,"low":1726,"close":1594,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1594},"2026-01-09",58.99,58.84,4,6.94,1584700,{"date":1731,"open":1388,"high":1732,"low":431,"close":690,"change":724,"percent_change":1733,"volume":1734,"transactions":9,"vwap":690},"2026-01-08",57.99,4.29,1117100,{"date":1736,"open":590,"high":1737,"low":742,"close":1738,"change":1739,"percent_change":615,"volume":1740,"transactions":9,"vwap":1738},"2026-01-07",58.25,55.24,-1.95,2085600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1193,"percent_change":1524,"volume":1747,"transactions":9,"vwap":1746},"2026-01-06",57.0099983,57.32,55.95,57.19,1694800,{"date":1749,"open":1431,"high":1659,"low":1750,"close":1751,"change":131,"percent_change":1222,"volume":1752,"transactions":9,"vwap":1751},"2026-01-05",56.51,58.060001,1024500,{"date":1754,"open":1750,"high":1755,"low":1633,"close":1756,"change":43,"percent_change":155,"volume":1757,"transactions":9,"vwap":1756},"2026-01-02",57.16,57.07,901600,{"date":1759,"open":1760,"high":640,"low":1761,"close":1762,"change":1763,"percent_change":213,"volume":1764,"transactions":9,"vwap":1762},"2025-12-31",56.91,56.37,56.41,-0.54,1207600,{"date":1766,"open":1767,"high":464,"low":1750,"close":613,"change":1768,"percent_change":1619,"volume":1769,"transactions":9,"vwap":613},"2025-12-30",56.67,0.01,984500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1304,"percent_change":1462,"volume":1776,"transactions":9,"vwap":1775},"2025-12-29",57.5,57.59,56.72,56.94,1101300,{"date":1778,"open":1607,"high":1779,"low":1780,"close":670,"change":393,"percent_change":1403,"volume":1781,"transactions":9,"vwap":670},"2025-12-26",57.52,56.77,946400,{"date":1783,"open":1750,"high":1772,"low":649,"close":1784,"change":1595,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-24",57.42,1.04,741000,{"date":1788,"open":581,"high":1789,"low":465,"close":1790,"change":1791,"percent_change":162,"volume":1792,"transactions":9,"vwap":1790},"2025-12-23",56.86,56.83,0.38,1357200,{"date":1794,"open":1795,"high":1772,"low":1796,"close":1797,"change":372,"percent_change":1380,"volume":1798,"transactions":9,"vwap":1797},"2025-12-22",57.15,56.060001,56.45,1863400,{"date":1800,"open":1797,"high":1801,"low":1802,"close":518,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":518},"2025-12-19",59.62,56.36,-5.36,-8.54,5892700,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1403,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-18",64.13,61.89,62.75,-0.3,2784200,{"date":1814,"open":850,"high":1815,"low":1816,"close":1817,"change":1178,"percent_change":1707,"volume":1818,"transactions":9,"vwap":1817},"2025-12-17",64.19,61.94,62.94,1835600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1587,"percent_change":890,"volume":1825,"transactions":9,"vwap":1824},"2025-12-16",65.22,65.27,63.38,63.91,1667000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1020,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-15",65.95,66.18,64.65,65,-0.84,1165400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1024,"percent_change":286,"volume":1840,"transactions":9,"vwap":1839},"2025-12-12",65.23,65.64,64.74,65.55,1511500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":765,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",65.14,66.050003,64.73,65.07,0.6,1240200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-10",62.13,64.52,61.86,64.47,2.78,4.51,1477000,{"date":1859,"open":1570,"high":855,"low":847,"close":1860,"change":1374,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-09",61.69,-1.12,793800,{"date":1864,"open":1865,"high":1866,"low":1851,"close":855,"change":372,"percent_change":1694,"volume":1867,"transactions":9,"vwap":855},"2025-12-08",64.15,64.16,1017900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-05",64.080002,64.8,63.26,63.33,-0.86,-1.34,819900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1815,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1815},"2025-12-04",65.72,66.040001,63.98,-1.63,-2.48,696100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":521,"volume":1892,"transactions":9,"vwap":1890},"2025-12-03",64.39,66.27,63.85,65.82,1.56,856900,{"date":1894,"open":1553,"high":1895,"low":864,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-02",64.87,64.26,0.12,0.19,757500,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1403,"percent_change":1811,"volume":1905,"transactions":9,"vwap":1904},"2025-12-01",63.52,65.099998,64.14,724900,{"date":1907,"open":1492,"high":1492,"low":1908,"close":1909,"change":1910,"percent_change":663,"volume":1911,"transactions":9,"vwap":1909},"2025-11-28",64.11,64.33,-0.45,314200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1201,"percent_change":1273,"volume":1261,"transactions":9,"vwap":1917},"2025-11-26",63.46,65.12,63.21,64.78,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":33,"volume":1925,"transactions":9,"vwap":1923},"2025-11-25",61.82,63.99,61.76,63.77,2.63,1484900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1832,"volume":1933,"transactions":9,"vwap":1931},"2025-11-24",61.38,61.77,60.51,61.14,-0.52,927800,{"date":1935,"open":1936,"high":832,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-21",58.42,58.31,61.66,3.79,6.55,1349500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":799,"change":1403,"percent_change":1947,"volume":1948,"transactions":9,"vwap":799},"2025-11-20",58.14,58.9,57.63,-0.33,944500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1751,"change":930,"percent_change":1312,"volume":1954,"transactions":9,"vwap":1751},"2025-11-19",58.66,58.79,57.67,606400,{"date":1956,"open":1651,"high":1957,"low":693,"close":671,"change":1958,"percent_change":930,"volume":1959,"transactions":9,"vwap":671},"2025-11-18",58.78,-0.18,642400,{"date":1961,"open":1668,"high":1668,"low":1447,"close":1962,"change":1963,"percent_change":780,"volume":1964,"transactions":9,"vwap":1962},"2025-11-17",58.55,-1.61,738300,{"date":1966,"open":1967,"high":1570,"low":1968,"close":1684,"change":1969,"percent_change":1353,"volume":1970,"transactions":9,"vwap":1684},"2025-11-14",60.09,59.63,-0.15,591300,{"date":1972,"open":1973,"high":1974,"low":1657,"close":1975,"change":1976,"percent_change":1109,"volume":1977,"transactions":9,"vwap":1975},"2025-11-13",60.59,61.79,60.31,-1.01,626200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1693,"change":1983,"percent_change":1246,"volume":1984,"transactions":9,"vwap":1693},"2025-11-12",61.68,62.42,60.85,-0.22,651700,{"date":1986,"open":1577,"high":1987,"low":1988,"close":1989,"change":1042,"percent_change":563,"volume":1990,"transactions":9,"vwap":1989},"2025-11-11",61.81,60.8,61.54,629700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1897,"percent_change":172,"volume":1997,"transactions":9,"vwap":1996},"2025-11-10",60.88,61.39,60.18,60.96,670000,{"date":1999,"open":2000,"high":2001,"low":824,"close":2002,"change":58,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-07",60.58,61.09,60.84,0.3,728100,{"date":2006,"open":2007,"high":2008,"low":1684,"close":2009,"change":58,"percent_change":2003,"volume":2010,"transactions":9,"vwap":2009},"2025-11-06",60.44,60.99,60.66,652000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1579,"change":1628,"percent_change":663,"volume":2016,"transactions":9,"vwap":1579},"2025-11-05",60.86,61.28,60.040001,837300,{"date":2018,"open":808,"high":2019,"low":807,"close":2020,"change":1969,"percent_change":1353,"volume":2021,"transactions":9,"vwap":2020},"2025-11-04",61.26,60.9,911100,{"date":2023,"open":2024,"high":1666,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-03",61.8,60.71,61.049999,-1.37,-2.19,756700,{"date":2031,"open":2024,"high":2032,"low":1928,"close":1981,"change":1556,"percent_change":1557,"volume":2033,"transactions":9,"vwap":1981},"2025-10-31",62.81,1026600,{"date":2035,"open":2036,"high":2037,"low":2036,"close":863,"change":1947,"percent_change":1312,"volume":2038,"transactions":9,"vwap":863},"2025-10-30",62.0099983,63.16,1036800,{"date":2040,"open":2041,"high":2042,"low":2024,"close":2043,"change":542,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-29",62.99,64.43,62.71,-1.74,2055800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1569,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1569},"2025-10-28",61.72,64.4,61.21,0.71,1.13,1100200,{"date":2055,"open":2056,"high":1865,"low":2057,"close":1599,"change":1533,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1599},"2025-10-27",63.17,62.89,0.13,777300,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1768,"percent_change":1619,"volume":2066,"transactions":9,"vwap":2065},"2025-10-24",63.65,64.17,62.98,63.029999,731000,{"date":2068,"open":850,"high":1872,"low":1920,"close":2069,"change":2070,"percent_change":286,"volume":2071,"transactions":9,"vwap":2069},"2025-10-23",63.02,0.46,759400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1592,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1592},"2025-10-22",62.7,63.79,62.41,-0.89,-1.4,986400,{"date":2081,"open":1692,"high":1485,"low":1658,"close":2082,"change":1891,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-21",63.45,2.52,1261400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1809,"change":971,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1809},"2025-10-20",62.31,62.78,61.62,-0.03,767300,{"date":2093,"open":825,"high":2094,"low":1996,"close":2095,"change":1595,"percent_change":1296,"volume":2096,"transactions":9,"vwap":2095},"2025-10-17",62.029999,61.91,845800,{"date":2098,"open":1570,"high":2099,"low":2100,"close":1693,"change":1811,"percent_change":1123,"volume":2101,"transactions":9,"vwap":1693},"2025-10-16",62.17,60.34,1306000,{"date":2103,"open":2104,"high":2076,"low":2105,"close":2089,"change":121,"percent_change":1072,"volume":2106,"transactions":9,"vwap":2089},"2025-10-15",61.47,61.080002,1560100,{"date":2108,"open":570,"high":1577,"low":570,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-14",61.27,3.24,5.58,2083300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1140,"percent_change":1072,"volume":2119,"transactions":9,"vwap":2118},"2025-10-13",57.71,58.23,57.21,58.029999,1003900,{"date":2121,"open":785,"high":2122,"low":2123,"close":2124,"change":1480,"percent_change":1898,"volume":2125,"transactions":9,"vwap":2124},"2025-10-10",58.41,57.17,57.7,1860800,{"date":2127,"open":2128,"high":1995,"low":2129,"close":1773,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1773},"2025-10-09",59.88,57.23,-2.72,-4.51,2277400,{"date":2134,"open":2135,"high":2135,"low":2136,"close":1975,"change":1874,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1975},"2025-10-08",61.53,59.79,-1.41,1076300,{"date":2140,"open":2141,"high":2142,"low":1469,"close":1470,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1470},"2025-10-07",63,63.34,-3.29,-5.1,1323600,{"date":2147,"open":2148,"high":2149,"low":1909,"close":2150,"change":2151,"percent_change":360,"volume":2152,"transactions":9,"vwap":2150},"2025-10-06",65.78,65.94,64.46,-1.3,961500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-03",64.94,66.13,64.5,65.76,1.03,1.59,1235300,{"date":2163,"open":1477,"high":2164,"low":864,"close":1845,"change":1557,"percent_change":136,"volume":2165,"transactions":9,"vwap":1845},"2025-10-02",64.92,789400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1492,"change":2159,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1492},"2025-10-01",64.22,64.89,63.54,1.62,812400,{"date":2174,"open":1808,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-30",64.44,62.33,63.64,-0.5,-0.78,803500,{"date":2182,"open":2142,"high":2183,"low":1691,"close":1904,"change":694,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1904},"2025-09-29",64.29,1.36,1111600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-26",62.68,63.8,62.22,63.28,1.29,2.08,1451000,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":788,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-25",62.74,65.38,61.99,-0.63,2927300,{"date":2203,"open":2036,"high":1569,"low":2204,"close":863,"change":2090,"percent_change":328,"volume":2205,"transactions":9,"vwap":863},"2025-09-24",61.98,2490300,{"date":2207,"open":2208,"high":2037,"low":2209,"close":2076,"change":1768,"percent_change":1619,"volume":2210,"transactions":9,"vwap":2076},"2025-09-23",62.8,61.74,1139300,{"date":2212,"open":2213,"high":2213,"low":1929,"close":2214,"change":2215,"percent_change":1471,"volume":2216,"transactions":9,"vwap":2214},"2025-09-22",63.66,62.4,-1.54,1594400,{"date":2218,"open":1904,"high":1517,"low":2219,"close":2220,"change":2221,"percent_change":1109,"volume":2222,"transactions":9,"vwap":2220},"2025-09-19",63.6,63.94,-1.07,3705800,{"date":2224,"open":2225,"high":2226,"low":1904,"close":2227,"change":971,"percent_change":2090,"volume":2228,"transactions":9,"vwap":2227},"2025-09-18",64.86,65.49,65.010002,1522700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1947,"percent_change":2178,"volume":2235,"transactions":9,"vwap":2234},"2025-09-17",65.98,68.41,64.45,65.029999,1641300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1481,"percent_change":446,"volume":2242,"transactions":9,"vwap":2241},"2025-09-16",65.41,65.63,64.3,65.36,1646400,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":663,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-15",66.07,64.27,65.19,-1.05,1387600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1524,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-12",66.66,67,65.79,65.88,-2.23,980300,{"date":2259,"open":2260,"high":2261,"low":2231,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-11",66.16,67.52,67.38,1.81,2.76,1059400,{"date":2267,"open":1829,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1312,"volume":2272,"transactions":9,"vwap":2270},"2025-09-10",66.41,65.24,65.57,-0.35,1003300,{"date":2274,"open":2275,"high":2276,"low":1822,"close":2277,"change":2278,"percent_change":1412,"volume":2279,"transactions":9,"vwap":2277},"2025-09-09",67.5,67.75,65.92,-1.9,1234700,{"date":2281,"open":30,"high":2282,"low":2283,"close":2284,"change":1969,"percent_change":1983,"volume":2285,"transactions":9,"vwap":2284},"2025-09-08",68,66.72,67.82,872200,{"date":2287,"open":2288,"high":181,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-05",67.35,66.83,67.97,2.02,3.06,1713600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1828,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1828},"2025-09-04",64.18,66.21,64,2.21,3.47,1226700,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1201,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-03",62.28,64.31,63.74,1.61,1086200,{"date":2310,"open":2311,"high":2312,"low":872,"close":848,"change":1347,"percent_change":2313,"volume":2314,"transactions":9,"vwap":848},"2025-09-02",62.43,63.37,-1.29,1051300,{"date":2316,"open":2317,"high":1889,"low":2318,"close":2319,"change":1720,"percent_change":1721,"volume":2320,"transactions":9,"vwap":2319},"2025-08-29",63.5,62.87,63.55,666100,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2082,"change":2058,"percent_change":77,"volume":2325,"transactions":9,"vwap":2082},"2025-08-28",63.59,62.3,1222000,{"date":2327,"open":2328,"high":2329,"low":2043,"close":2330,"change":1721,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-27",62.88,63.86,63.32,0.25,720700,{"date":2334,"open":2335,"high":1881,"low":2336,"close":2037,"change":1013,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2037},"2025-08-26",63.76,63.049999,-0.93,1388700,{"date":2340,"open":2341,"high":2342,"low":1476,"close":1485,"change":1333,"percent_change":2215,"volume":2343,"transactions":9,"vwap":1485},"2025-08-25",64.28,64.35,877500,{"date":2345,"open":2346,"high":2347,"low":1461,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-22",61,65.45,64.75,4.17,6.88,2084200,{"date":2353,"open":866,"high":2013,"low":2354,"close":2000,"change":2355,"percent_change":2248,"volume":2301,"transactions":9,"vwap":2000},"2025-08-21",59.6,-0.64,{"date":2357,"open":2358,"high":2359,"low":2001,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-20",63.07,63.56,61.22,-2.06,-3.26,1729300,{"date":2365,"open":1817,"high":2298,"low":2074,"close":2191,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2191},"2025-08-19",1.07,1.72,1116800,{"date":2370,"open":1479,"high":1479,"low":2371,"close":2372,"change":1586,"percent_change":2221,"volume":2373,"transactions":9,"vwap":2372},"2025-08-18",62.07,62.21,1381500,{"date":2375,"open":2376,"high":2377,"low":1714,"close":2328,"change":1969,"percent_change":93,"volume":2378,"transactions":9,"vwap":2328},"2025-08-15",63.83,64.24,1424200,{"date":2380,"open":2381,"high":2382,"low":1594,"close":2065,"change":2383,"percent_change":2221,"volume":2384,"transactions":9,"vwap":2065},"2025-08-14",62.11,63.09,-0.68,1285400,{"date":2386,"open":2387,"high":2388,"low":1577,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-13",62.040001,64.32,63.71,2.41,3.93,1765600,{"date":2394,"open":1446,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-12",61.48,58.65,61.3,2.5,4.25,2153500,{"date":2402,"open":1600,"high":2403,"low":2404,"close":2405,"change":2179,"percent_change":675,"volume":2406,"transactions":9,"vwap":2405},"2025-08-11",60.22,58.049999,58.8,1165800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1272,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-08",58.89,59.75,58.76,59.58,1.38,1160100,{"date":2416,"open":2417,"high":2418,"low":2396,"close":2419,"change":2058,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-07",59.25,59.97,58.77,0.22,1302500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2200,"percent_change":1463,"volume":2428,"transactions":9,"vwap":2427},"2025-08-06",59.5,59.86,58.57,58.64,1298900,{"date":2430,"open":785,"high":2431,"low":1645,"close":2432,"change":2052,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-05",59.82,59.27,1.94,1524900,{"date":2436,"open":1211,"high":2437,"low":1746,"close":1944,"change":563,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1944},"2025-08-04",58.4,1.66,1294400,{"date":2441,"open":2442,"high":793,"low":2443,"close":1746,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1746},"2025-08-01",55.98,55.76,1.93,3.49,1526200,{"date":2448,"open":1401,"high":2449,"low":952,"close":1191,"change":1720,"percent_change":58,"volume":2450,"transactions":9,"vwap":1191},"2025-07-31",55.65,1135000,{"date":2452,"open":1780,"high":2453,"low":779,"close":641,"change":752,"percent_change":2454,"volume":2455,"transactions":9,"vwap":641},"2025-07-30",57.13,-3.01,1252000,{"date":2457,"open":2458,"high":2459,"low":520,"close":463,"change":1207,"percent_change":1096,"volume":2460,"transactions":9,"vwap":463},"2025-07-29",57.060001,57.2,1079800,{"date":2462,"open":723,"high":1615,"low":560,"close":2463,"change":1481,"percent_change":2003,"volume":2464,"transactions":9,"vwap":2463},"2025-07-28",57.029999,1197400,{"date":2466,"open":1775,"high":1775,"low":485,"close":1789,"change":684,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1789},"2025-07-25",0.55,1271800,{"date":2470,"open":1640,"high":2122,"low":561,"close":2471,"change":1169,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-24",56.55,-3.66,1553500,{"date":2475,"open":2476,"high":1801,"low":2477,"close":2478,"change":930,"percent_change":1312,"volume":2479,"transactions":9,"vwap":2478},"2025-07-23",59.47,58.13,58.7,1721500,{"date":2481,"open":751,"high":2482,"low":1175,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-22",59.52,59.0099983,4.78,8.81,2365200,{"date":2488,"open":926,"high":2489,"low":2490,"close":771,"change":997,"percent_change":126,"volume":2491,"transactions":9,"vwap":771},"2025-07-21",54.75,54.040001,1204500,{"date":2493,"open":571,"high":751,"low":2494,"close":2495,"change":752,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-18",53.42,53.89,-3.08,1666100,{"date":2499,"open":2500,"high":1425,"low":2501,"close":661,"change":2502,"percent_change":78,"volume":2503,"transactions":9,"vwap":661},"2025-07-17",54.88,54.66,0.75,1775500,{"date":2505,"open":1219,"high":2506,"low":954,"close":1185,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1185},"2025-07-16",55.23,1.22,2.27,1943500,{"date":2511,"open":485,"high":1425,"low":1410,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-15",53.63,-1.69,-3.05,3116400,{"date":2517,"open":2518,"high":538,"low":2519,"close":2520,"change":1096,"percent_change":2178,"volume":2521,"transactions":9,"vwap":2520},"2025-07-14",55.29,54.38,55.32,1084800,{"date":2523,"open":487,"high":642,"low":2524,"close":661,"change":2525,"percent_change":467,"volume":2526,"transactions":9,"vwap":661},"2025-07-11",55,-0.58,1366700,{"date":2528,"open":1184,"high":2529,"low":2530,"close":2531,"change":77,"percent_change":1791,"volume":2532,"transactions":9,"vwap":2531},"2025-07-10",57.38,55.66,56.18,1562800,{"date":2534,"open":2535,"high":2536,"low":1407,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-09",54.5,56.23,55.97,2.73,5.13,1838100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2070,"percent_change":51,"volume":2547,"transactions":9,"vwap":2546},"2025-07-08",52.68,54.07,52.39,53.24,1437100,{"date":2549,"open":529,"high":1228,"low":1364,"close":2550,"change":2027,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-07",52.78,-2.53,1054900,{"date":2554,"open":2555,"high":2556,"low":1408,"close":509,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":509},"2025-07-03",55.68,55.96,-1.59,-2.85,991100,{"date":2561,"open":538,"high":2562,"low":1185,"close":1213,"change":1791,"percent_change":1117,"volume":2563,"transactions":9,"vwap":1213},"2025-07-02",56.17,1497200,{"date":2565,"open":2566,"high":2458,"low":889,"close":2567,"change":2568,"percent_change":1856,"volume":2569,"transactions":9,"vwap":2567},"2025-07-01",52.66,55.36,2.39,2069400,{"date":2571,"open":2572,"high":1160,"low":388,"close":1379,"change":2331,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1379},"2025-06-30",52.91,0.47,1857600,{"date":2576,"open":1168,"high":2577,"low":1264,"close":1372,"change":1595,"percent_change":2052,"volume":2578,"transactions":9,"vwap":1372},"2025-06-27",53.57,2936600,{"date":2580,"open":1278,"high":421,"low":2581,"close":2582,"change":1791,"percent_change":111,"volume":2583,"transactions":9,"vwap":2582},"2025-06-26",50.97,52.13,1689500,{"date":2585,"open":2586,"high":2587,"low":1257,"close":390,"change":1661,"percent_change":1427,"volume":2588,"transactions":9,"vwap":390},"2025-06-25",52.93,53.27,1958200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":895,"change":93,"percent_change":1910,"volume":2594,"transactions":9,"vwap":895},"2025-06-24",51.31,54.34,51.26,3589800,{"date":2596,"open":962,"high":904,"low":2597,"close":1153,"change":287,"percent_change":1572,"volume":2598,"transactions":9,"vwap":1153},"2025-06-23",51.12,4053700,{"date":2600,"open":2601,"high":1340,"low":1279,"close":390,"change":2052,"percent_change":2602,"volume":2603,"transactions":9,"vwap":390},"2025-06-20",50.88,2.23,2963500,{"date":2605,"open":2606,"high":953,"low":367,"close":2607,"change":1768,"percent_change":1619,"volume":2608,"transactions":9,"vwap":2607},"2025-06-18",50.34,50.62,2067300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-17",52.96,53.72,50.55,50.61,-2.38,-4.49,1709800,{"date":2619,"open":2620,"high":2621,"low":1243,"close":1161,"change":2467,"percent_change":65,"volume":2622,"transactions":9,"vwap":1161},"2025-06-16",52.86,53.099998,1101500,{"date":2624,"open":1402,"high":2625,"low":970,"close":1235,"change":1661,"percent_change":947,"volume":2626,"transactions":9,"vwap":1235},"2025-06-13",53.54,1056700,{"date":2628,"open":881,"high":2629,"low":2630,"close":2631,"change":121,"percent_change":43,"volume":2632,"transactions":9,"vwap":2631},"2025-06-12",54.049999,52.76,53.77,1188900,{"date":2634,"open":1197,"high":1745,"low":433,"close":2494,"change":946,"percent_change":1471,"volume":2635,"transactions":9,"vwap":2494},"2025-06-11",1344300,{"date":2637,"open":1220,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-10",54.99,53.28,54.74,1.79,3.38,1321300,{"date":2645,"open":2646,"high":2639,"low":2647,"close":1394,"change":2648,"percent_change":1133,"volume":2649,"transactions":9,"vwap":1394},"2025-06-09",52.49,51.76,1.33,1409200,{"date":2651,"open":2652,"high":1227,"low":2653,"close":1337,"change":1661,"percent_change":1427,"volume":2654,"transactions":9,"vwap":1337},"2025-06-06",52.9,51.5,1449000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1394,"change":843,"percent_change":1969,"volume":2660,"transactions":9,"vwap":1394},"2025-06-05",52.81,53.43,52.26,806900,{"date":2662,"open":2663,"high":1160,"low":2664,"close":2665,"change":773,"percent_change":2568,"volume":2666,"transactions":9,"vwap":2665},"2025-06-04",51.85,51.82,53.029999,850600,{"date":2668,"open":1303,"high":1358,"low":2669,"close":1301,"change":2670,"percent_change":287,"volume":2671,"transactions":9,"vwap":1301},"2025-06-03",50.59,0.8,992700,{"date":2673,"open":2674,"high":2675,"low":1107,"close":2676,"change":1013,"percent_change":2677,"volume":2314,"transactions":9,"vwap":2676},"2025-06-02",51.07,51.2,50.99,-1.14,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2680,"change":2683,"percent_change":788,"volume":2684,"transactions":9,"vwap":2680},"2025-05-30",51.58,51.94,51.080002,-0.2,1020900,{"date":2686,"open":994,"high":1159,"low":2687,"close":960,"change":121,"percent_change":734,"volume":2688,"transactions":9,"vwap":960},"2025-05-29",51.02,820300,{"date":2690,"open":432,"high":432,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2079,"transactions":9,"vwap":2692},"2025-05-28",51.39,51.43,-1.86,-3.49,{"date":2696,"open":945,"high":1153,"low":962,"close":1392,"change":705,"percent_change":1727,"volume":2697,"transactions":9,"vwap":1392},"2025-05-27",1028100,{"date":2699,"open":2700,"high":1339,"low":2701,"close":2702,"change":1768,"percent_change":1619,"volume":2703,"transactions":9,"vwap":2702},"2025-05-23",50.67,50.64,51.24,1445500,{"date":2705,"open":2706,"high":1155,"low":2707,"close":42,"change":1969,"percent_change":988,"volume":2708,"transactions":9,"vwap":42},"2025-05-22",50.84,50.35,1227000,{"date":2710,"open":2711,"high":2712,"low":1311,"close":1294,"change":2713,"percent_change":511,"volume":2714,"transactions":9,"vwap":1294},"2025-05-21",52.77,53.22,-1.83,922100,{"date":2716,"open":954,"high":2629,"low":2586,"close":1373,"change":1580,"percent_change":2717,"volume":2718,"transactions":9,"vwap":1373},"2025-05-20",-1.39,674800,{"date":2720,"open":2721,"high":2592,"low":2722,"close":2723,"change":1587,"percent_change":360,"volume":2724,"transactions":9,"vwap":2723},"2025-05-19",53.73,53.31,53.96,612700,{"date":2726,"open":2727,"high":2728,"low":771,"close":2729,"change":43,"percent_change":583,"volume":2730,"transactions":9,"vwap":2729},"2025-05-16",54.25,55.09,55.049999,664000,{"date":2732,"open":1228,"high":2535,"low":2712,"close":935,"change":1024,"percent_change":827,"volume":760,"transactions":9,"vwap":935},"2025-05-15",{"date":2734,"open":2530,"high":497,"low":913,"close":529,"change":1448,"percent_change":2735,"volume":2736,"transactions":9,"vwap":529},"2025-05-14",-3.73,1276600,{"date":2738,"open":2739,"high":2739,"low":2443,"close":1633,"change":234,"percent_change":2740,"volume":2741,"transactions":9,"vwap":1633},"2025-05-13",56.75,-0.23,1250000,{"date":2743,"open":2471,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-05-12",58.080002,55.3,56.13,2.17,4.02,1095200,{"date":2751,"open":431,"high":2752,"low":2753,"close":2723,"change":1326,"percent_change":1435,"volume":2754,"transactions":9,"vwap":2723},"2025-05-09",54.65,53.75,760900,{"date":2756,"open":898,"high":1199,"low":112,"close":2757,"change":1488,"percent_change":583,"volume":2758,"transactions":9,"vwap":2757},"2025-05-08",54.36,1104200,{"date":2760,"open":2761,"high":1176,"low":2546,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-05-07",53.49,53.71,0.77,1.45,1309400,{"date":2767,"open":2727,"high":2768,"low":2620,"close":1352,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":1352},"2025-05-06",54.9,-1.76,-3.22,1040300,{"date":2773,"open":2535,"high":499,"low":2774,"close":2775,"change":2740,"percent_change":1628,"volume":2776,"transactions":9,"vwap":2775},"2025-05-05",54.49,54.7,1131700,{"date":2778,"open":898,"high":487,"low":112,"close":2779,"change":2780,"percent_change":2299,"volume":2781,"transactions":9,"vwap":2779},"2025-05-02",54.93,1.19,828700,{"date":2783,"open":1220,"high":1417,"low":433,"close":928,"change":988,"percent_change":1763,"volume":2784,"transactions":9,"vwap":928},"2025-05-01",1093300,{"date":2786,"open":2787,"high":2788,"low":905,"close":2789,"change":1260,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-04-30",52.54,54.17,54.029999,1.46,1223000,{"date":2793,"open":2794,"high":2795,"low":889,"close":1227,"change":1586,"percent_change":2796,"volume":2797,"transactions":9,"vwap":1227},"2025-04-29",53.45,54.060001,-1.24,2179600,{"date":2799,"open":2800,"high":2801,"low":2546,"close":1407,"change":2420,"percent_change":338,"volume":2802,"transactions":9,"vwap":1407},"2025-04-28",53.68,54.43,1105100,{"date":2804,"open":2723,"high":2723,"low":2639,"close":2805,"change":931,"percent_change":2248,"volume":2806,"transactions":9,"vwap":2805},"2025-04-25",53.7,935900,{"date":2808,"open":2809,"high":2810,"low":1379,"close":498,"change":2670,"percent_change":2811,"volume":2812,"transactions":9,"vwap":498},"2025-04-24",53.78,54.47,1.5,1121900,{"date":185,"open":2801,"high":2814,"low":2794,"close":2815,"change":224,"percent_change":2769,"volume":2816,"transactions":9,"vwap":2815},56.029999,53.47,1224100]