[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGIH":3,"homepage-market-summary":30,"stock-historical-LGIH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LGIH","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},"LGI Homes, Inc.","Nasdaq",null,"OPERATIVE BUILDERS","LGI Homes Inc is engaged in the design, construction, and sale of new homes in markets. The company's current product offerings include entry-level homes, including both detached homes and townhomes, and move-up homes sold, which are sold under the LGI Homes brand, and luxury series homes, which are sold under the Terrata Homes brand. It offers a set number of floor plans in each community with features that include upgrades, such as granite countertops, appliances, and ceramic tile flooring. The company has seven operating segments: West, Northwest, Central, Midwest, Florida, Southeast, and Mid-Atlantic. The majority of the revenue is generated from the Central division segment.","1,056","The Woodlands, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.45,47.97,46.35,48.14,-1.69,-3.51,268740.332854,5448,46.7516,66.25,33.55,392098.3692682271,39.4,3245,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},69.5,386846,141198890.686325,-22.36,"2025-04-23",[183,184,194,205,216,226,237,246,256,266,277,288,298,308,319,330,341,351,361,372,382,393,403,414,425,435,446,457,468,479,489,499,510,520,529,539,550,561,571,581,589,600,610,621,632,643,654,664,675,685,694,705,715,724,733,742,751,759,767,776,785,793,801,810,819,827,836,845,854,862,869,877,885,894,903,911,919,927,935,943,951,960,968,977,986,995,1004,1013,1021,1030,1037,1045,1054,1062,1070,1079,1088,1097,1106,1115,1121,1130,1138,1145,1153,1160,1166,1175,1182,1190,1199,1207,1216,1222,1229,1236,1245,1253,1261,1269,1277,1285,1292,1298,1305,1313,1320,1328,1336,1342,1350,1358,1365,1372,1380,1387,1396,1404,1412,1421,1429,1438,1447,1455,1463,1472,1479,1487,1495,1500,1507,1514,1521,1528,1535,1543,1551,1559,1566,1574,1582,1588,1596,1605,1611,1617,1625,1629,1638,1645,1652,1659,1666,1671,1678,1686,1693,1702,1709,1718,1725,1730,1737,1744,1752,1760,1768,1772,1779,1786,1792,1800,1809,1816,1821,1827,1835,1841,1848,1855,1862,1867,1872,1878,1883,1892,1900,1907,1912,1920,1927,1933,1942,1949,1956,1963,1970,1975,1982,1990,1997,2002,2009,2014,2019,2025,2030,2035,2042,2050,2058,2065,2073,2079,2086,2093,2100,2105,2110,2119,2127,2133,2141,2147,2152,2159,2166,2171,2174,2179,2186,2193,2198,2205,2213,2220,2226,2233,2242,2248,2254,2259,2267,2274,2281,2285,2291,2298,2305,2314,2321,2326,2333,2341,2350,2358,2366,2373,2380,2389,2396,2405,2412,2420,2428,2435,2442,2448,2455,2462,2469,2476,2483,2488,2495,2503,2509,2513,2519,2526,2532,2538,2543,2549,2558,2564,2571,2577,2584,2592,2596,2602,2610,2618,2625,2631,2638,2646,2653,2658,2663,2670,2674,2681,2689,2695,2702,2709,2714,2721,2729,2735,2740,2747,2752,2756,2763,2769,2773,2779,2784,2791,2796,2802,2808,2814,2820,2828,2834,2842,2849,2856,2864,2870,2876,2883,2889,2895,2900,2907,2913,2919,2924,2929,2935],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",49.55,49.64,47.7,0.43,0.9,235686.673203,6268,48.2617,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",46.02,48.43,44.92,47.71,1.07,2.29,256866.327966,7272,47.3779,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",48.34,48.975,46.51,46.64,-1.24,-2.59,236091.158466,5620,46.9018,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",49.28,47.535,47.88,-1.14,-2.33,218942.694708,5760,47.9789,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",49.22,49.99,48.12,49.02,-0.97,-1.94,252591.209775,6308,48.9782,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":174,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",48.99,50.04,48.36,2.04,363358.823745,7744,49.3661,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",48.6,49.4,48,0.39,0.8,334281.188552,8790,48.8595,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",51.04,51.6733,48.42,-3.605,-6.91,346730.732694,7999,49.3925,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",51.02,52.66,50.54,52.205,2.295,4.6,306896.263633,7818,51.8587,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",49.39,50.435,48.38,49.91,1.33,2.74,295519.459441,6022,49.9177,{"date":289,"open":220,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",48.66,47.6,48.58,-0.55,-1.12,641755.140466,6647,48.4539,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":167,"volume":305,"transactions":306,"vwap":307},"2026-09-17",51.12,51.285,48.92,49.13,0.1,189097.779774,6703,49.3665,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",50.81,51.4,48.88,49.03,-1.75,-3.45,217595.920741,6155,49.73,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",50.86,51.15,49.3509,50.78,-0.16,-0.31,378437.138552,9078,50.5022,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",49.1,51.5,48.45,50.94,1.52,3.08,258164.435635,7036,50.6167,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":111,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",49.67,50.31,48.3979,49.42,1.48,272295.580924,6847,49.4739,{"date":352,"open":353,"high":354,"low":334,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",51.08,51.24,48.7,-3.5,-6.7,372033.312548,7784,49.1018,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",53.17,53.715,51.5084,52.2,-1.01,-1.9,274322.098303,8662,52.1229,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",54.75,52.63,53.21,-1.79,-3.25,278532.876267,7616,53.2085,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",54.47,56.21,54.3,55,0.53,0.97,228942.979986,7253,55.2419,{"date":394,"open":395,"high":396,"low":397,"close":384,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",54.66,55.3275,53.33,1.02,1.91,267114.604736,6516,54.4474,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",54.17,55.09,53.16,53.45,-0.29,-0.54,503989.259659,10621,54.1534,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",54.93,55.06,53.476,53.74,-2.2,-3.93,345663.327085,8614,53.8961,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",57.24,55.84,55.94,-1.56,-2.71,223338.640797,7342,56.2159,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",56.995,57.78,56.5,57.5,0.51,0.89,187043.934773,5575,57.1536,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",57.51,58.64,56.88,56.99,-1.23,-2.11,166660.577665,5718,57.3224,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",58.94,59.11,57.3601,58.22,-0.85,-1.44,246963.947303,6806,58.2282,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",59.02,59.17,57.8,59.07,0.82,1.41,150870.713119,5724,58.6448,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":131,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",58.51,59.45,57.8121,58.25,0.15,184854.154662,7932,58.3591,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":475,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",57.47,58.86,56.66,58.16,2.48,209039.12589,6832,58.0191,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",57.81,57.975,56.34,56.75,-2.77,-4.65,230860.898263,8148,56.9183,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",58.47,60.695,59.52,3.13,5.55,369391.712415,10019,59.7463,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":235,"vwap":528},"2026-08-18",58.76,56.222,56.39,-2.23,-3.8,232422.984343,56.6882,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",59.04,57.98,58.62,-1.18,-1.97,194321.443891,6645,58.6368,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",58.68,60.02,58.375,59.8,0.95,1.61,269980.057883,7909,59.5441,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",57.84,59.01,57.33,58.85,1.95,3.43,206160.441476,5185,58.5963,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":430,"volume":568,"transactions":569,"vwap":570},"2026-08-12",57.85,58.24,55.87,56.9,-0.9,152438.262516,4704,56.8807,{"date":572,"open":573,"high":574,"low":575,"close":472,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",56.92,58.59,56.7,1.1,1.94,304538.896763,7829,57.6978,{"date":582,"open":481,"high":459,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",55.86,-3.34,-5.56,326920.571143,8394,56.6896,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",60.11,61.87,59.47,60.04,0.86,1.45,266701.828493,8485,60.554,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",61.84,58.3,59.18,-2.3,-3.74,228276.830512,8435,59.0916,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",59.81,62.35,58.025,61.48,0.02,0.03,565800.554129,12397,60.9624,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",59.56,62.36,56.6,61.46,5.36,9.55,824133.265767,16193,60.8659,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",55.67,57.175,54.755,56.1,1.53,2.8,592929.41006,9807,55.6276,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",56.97,58.3388,54.51,54.57,-2.55,-4.46,526762.106711,9878,55.0337,{"date":655,"open":492,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",59.6582,56.345,57.12,-0.93,-1.6,251235.066782,7343,57.1602,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",60.43,61.5,57.945,58.05,-3.35,-5.46,320559.339523,7864,59.2599,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",60.92,62.8,61.4,1.04,1.72,221506.12719,6102,61.681,{"date":686,"open":687,"high":688,"low":544,"close":689,"change":167,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",60.48,62.07,60.36,0.33,284514.527592,8874,60.5896,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",58.18,60.655,57.82,60.16,1.83,3.14,262282.949863,6169,59.7986,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":190,"volume":712,"transactions":713,"vwap":714},"2026-07-23",56.35,58.42,56.16,58.33,0.52,355883.044062,8127,57.545,{"date":716,"open":717,"high":593,"low":718,"close":501,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",56.96,56.17,1.6,2.85,236101.970173,7247,57.9932,{"date":725,"open":726,"high":450,"low":727,"close":385,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",56.27,55.16,-0.75,-1.32,371682.182027,9194,56.1355,{"date":734,"open":735,"high":735,"low":736,"close":717,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",58.73,56.2801,-1.52,-2.6,255365.800826,7779,57.1362,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",60.95,62.46,58.12,58.48,-2.56,-4.19,306300,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",58.99,62,61.040001,1.7,2.86,213900,{"date":760,"open":761,"high":762,"low":471,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",59.37,61.15,59.34,0.5,0.85,245900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",59.099998,59.22,57.6,58.84,1.08,1.87,177100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",59,60.18,57.64,57.76,-1.63,-2.74,268700,{"date":786,"open":484,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",60.83,58.23,59.39,1.3,2.24,177700,{"date":794,"open":795,"high":512,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",57.37,56.73,58.09,1.01,1.77,190800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",58.8,59.43,56.67,57.080002,-1.84,-3.12,268100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",60.88,61.39,58.83,58.92,-0.82,-1.37,297300,{"date":820,"open":821,"high":822,"low":623,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",61.76,61.9,59.74,-2.29,-3.69,209500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",61.73,62.13,59.63,62.029999,1.21,1.99,268600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",62.76,63.87,60.72,60.82,-2.86,-4.49,327000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",63.67,64.25,62.38,63.68,0.26,0.41,319800,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",65.84,62.049999,63.42,-2.42,-3.68,463200,{"date":863,"open":864,"high":25,"low":865,"close":856,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":856},"2026-06-26",62.2,62.16,3.23,5.16,1339600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":150,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",61.64,64.15,61.02,62.61,1.9,355300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",56.82,62.78,61.44,5.38,9.6,634100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",55.64,56.63,55.02,56.060001,0.91,1.65,230100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",56.8,57.7,55.060001,55.15,-1.55,-2.73,370400,{"date":904,"open":905,"high":906,"low":907,"close":575,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":575},"2026-06-18",53.55,57.79,53.26,4.34,8.29,682200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":660,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-17",53.35,56.11,51.77,52.36,-2.97,462900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":474,"volume":926,"transactions":9,"vwap":924},"2026-06-16",54.040001,55.2,53.63,53.96,0.44,356300,{"date":928,"open":922,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",57,53.23,53.52,-0.53,-0.98,281100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":859,"volume":942,"transactions":9,"vwap":940},"2026-06-12",54.99,55.89,53.73,54.049999,-1.34,386700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":882,"volume":950,"transactions":9,"vwap":948},"2026-06-11",52.75,55.83,51.39,55.39,2.83,352000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",53.25,55.42,52.38,52.56,-0.71,-1.33,521400,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",51.42,54.42,53.27,2.68,5.3,299900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",50.57,51.63,50.0099983,50.59,0.24,0.48,219800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",50.51,51.29,49.86,50.35,-0.26,-0.51,344600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",50.27,51.33,50,50.61,3.3,6.98,369400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",49,49.49,47.13,47.31,-2.51,-5.04,315300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-02",48.84,50.32,47.49,49.82,0.84,1.71,643800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":150,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",50.049999,51.47,48.049999,48.98,2.45,606300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",48.5,49.44,47.56,47.81,-0.95,-1.95,406700,{"date":1031,"open":1032,"high":990,"low":1033,"close":1034,"change":87,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-28",48.93,47.52,48.76,-1.61,290300,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",47.94,50.23,49.56,2.81,6.01,457600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",46.8,47.37,45.39,46.75,0.64,1.39,261700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":983,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",46.23,46.79,45.99,46.11,-0.12,263700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1056},"2026-05-21",43.42,46.99,43.17,2.22,5.04,461400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",40.69,44.2,39.96,44.0099983,3.44,8.48,387400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",40.72,41.080002,39.35,40.57,-0.67,-1.62,322700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",40.79,41.33,40.16,41.24,0.83,2.05,558200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",43.32,43.39,40.38,40.41,-3.31,-7.57,491900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",45.86,46.32,43.47,43.72,-1.76,-3.87,449700,{"date":1116,"open":198,"high":1117,"low":1118,"close":1119,"change":1060,"percent_change":983,"volume":1120,"transactions":9,"vwap":1119},"2026-05-13",46.2,43.81,45.48,476300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",47.44,47.75,45.099998,45.6,-1.68,-3.55,508300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-11",46.74,47.99,45.96,47.28,0.61,503900,{"date":1139,"open":209,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":474,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",47.33,45.67,46.67,0.38,208900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":984,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",46.98,47.63,45.61,46.29,-1.09,374200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1047,"change":60,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1047},"2026-05-06",47,48.52,46.63,2.3,384800,{"date":1161,"open":1162,"high":209,"low":1163,"close":1164,"change":46,"percent_change":577,"volume":1165,"transactions":9,"vwap":1164},"2026-05-05",45.17,44.98,45.75,299400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",47.73,47.98,44.65,44.88,-3.65,-7.52,495000,{"date":1176,"open":1177,"high":1178,"low":250,"close":1179,"change":1180,"percent_change":567,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",48.95,49.099998,48.53,-0.44,344500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":680,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-30",48.68,49.049999,47.4,48.97,2.17,489000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",49.21,50.88,47.89,47.93,-1.03,-2.1,697200,{"date":1200,"open":207,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",49.3,45.55,48.96,3.64,8.03,1108000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",45.49,46.24,44.95,45.32,-0.17,-0.37,398000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1209,"change":974,"percent_change":388,"volume":1221,"transactions":9,"vwap":1209},"2026-04-24",45.25,46.07,44.47,284100,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1218,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-04-23",46.47,43.91,-1.39,-2.98,331500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":210,"change":596,"percent_change":1234,"volume":1235,"transactions":9,"vwap":210},"2026-04-22",46.0099983,46.66,45.16,3.21,368500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",47.41,48.49,45.02,45.19,-0.96,-2.08,466500,{"date":1246,"open":1247,"high":1147,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",43.15,43,46.15,2.59,5.95,617900,{"date":1254,"open":1255,"high":1256,"low":1090,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",40.95,43.71,43.56,4.36,11.12,639600,{"date":1262,"open":1263,"high":146,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",39.17,38.9,39.2,-0.09,-0.23,242700,{"date":1270,"open":1271,"high":1081,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",40.65,39.029999,39.29,-1.25,-3.08,331000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":398,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",40.080002,40.98,39.59,40.54,2.58,280700,{"date":1286,"open":1083,"high":1287,"low":1288,"close":1289,"change":1267,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",39.58,38.080002,39.52,-0.58,382200,{"date":1293,"open":1294,"high":1295,"low":1265,"close":1296,"change":1027,"percent_change":222,"volume":1297,"transactions":9,"vwap":1296},"2026-04-10",40.7,41.39,39.75,331900,{"date":1299,"open":1300,"high":1093,"low":1301,"close":1294,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-04-09",38.54,38.48,1.75,4.49,369100,{"date":1306,"open":1264,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",40.78,38.38,38.95,2.43,6.65,566300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":222,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",38.52,35.87,36.52,-6,535500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":111,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",37.6,38.91,37.27,38.85,1.89,256300,{"date":1329,"open":1330,"high":1272,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-02",37.28,36.75,38.13,-0.08,-0.21,430600,{"date":1337,"open":1083,"high":1338,"low":1339,"close":1340,"change":729,"percent_change":584,"volume":1341,"transactions":9,"vwap":1340},"2026-04-01",39.62,38.16,38.21,482700,{"date":1343,"open":1344,"high":1074,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",38.44,37.63,39.53,1.78,4.72,605600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":616,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-30",38.33,38.73,37.31,37.75,0.05,450300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":782,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-27",39.19,37.57,37.73,-4.14,379700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":616,"percent_change":1356,"volume":1371,"transactions":9,"vwap":1370},"2026-03-26",39.61,41.5,39.099998,39.36,615500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":834,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-25",38.049999,40,36.2,39.34,5.33,905800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":680,"percent_change":757,"volume":1386,"transactions":9,"vwap":1385},"2026-03-24",35.24,37.84,34.9,37.35,472400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",35.25,36.47,34.91,36.31,2.07,6.05,877200,{"date":1397,"open":1398,"high":1399,"low":26,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-20",36.36,36.67,34.24,-2.82,-7.61,1703500,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",37.92,36.13,37.060001,-1.19,-3.11,1007700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-18",40.5,40.99,38.12,38.25,-2.68,-6.55,735500,{"date":1422,"open":1423,"high":1424,"low":1271,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-17",41.74,42.62,40.93,-0.78,-1.87,523500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-16",41.55,42.27,41.060001,41.71,0.46,1.12,515900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-13",41.44,41.87,40.44,41.25,0.22,0.54,578700,{"date":1448,"open":1449,"high":1093,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-12",40.96,39.72,41.029999,-0.27,-0.65,633500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1274,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-11",41.98,42.38,41.09,41.3,-2.94,760300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-10",43.61,43.64,41.94,42.55,-1.11,-2.54,374100,{"date":1473,"open":1110,"high":1256,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-09",41,43.66,-0.74,-1.67,614000,{"date":1480,"open":1481,"high":1056,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-06",46.21,44.34,44.4,-2.43,-5.19,409700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":606,"volume":1494,"transactions":9,"vwap":1492},"2026-03-05",48.65,49.52,46.3,46.83,-1.82,382100,{"date":1496,"open":1497,"high":1497,"low":1025,"close":1489,"change":1498,"percent_change":87,"volume":1499,"transactions":9,"vwap":1489},"2026-03-04",49.080002,-0.39,164000,{"date":1501,"open":1502,"high":137,"low":1155,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-03",48.080002,49.040001,-1.06,-2.12,312000,{"date":1508,"open":982,"high":1509,"low":1032,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-02",50.58,50.099998,-1.8,-3.47,217700,{"date":1515,"open":1516,"high":956,"low":1517,"close":1518,"change":1519,"percent_change":1060,"volume":1520,"transactions":9,"vwap":1518},"2026-02-27",51.86,50.65,51.9,-0.06,221000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":200,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-26",50.79,52.22,51.96,2.1,309400,{"date":1529,"open":915,"high":1530,"low":187,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-25",52.43,50.89,-1.21,-2.32,544800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1151,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",53.080002,54.5,52,52.099998,-2.05,360700,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-23",55.47,53,53.19,-2.27,-4.09,431400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":242,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-20",53.92,56.080002,53.060001,55.46,3.82,422500,{"date":1560,"open":1561,"high":1562,"low":407,"close":1563,"change":1564,"percent_change":420,"volume":1565,"transactions":9,"vwap":1563},"2026-02-19",54.22,55.43,53.42,-1.2,443000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1096,"transactions":9,"vwap":1571},"2026-02-18",55.9,58.13,54.21,54.62,-3.53,-6.07,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1418,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-17",58.58,60.7,55.75,58.15,-4.41,607700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":787,"change":1586,"percent_change":799,"volume":1587,"transactions":9,"vwap":787},"2026-02-13",60.47,63.66,1.06,446900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":368,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",61.94,62.99,59.62,59.77,-1.16,239500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-11",60.2,61.82,58.78,60.93,-0.5,-0.81,329100,{"date":1606,"open":823,"high":1599,"low":823,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-10",61.43,2.79,4.76,313900,{"date":1612,"open":1613,"high":1614,"low":1613,"close":449,"change":1615,"percent_change":1603,"volume":1616,"transactions":9,"vwap":449},"2026-02-09",58.029999,60.13,-0.48,340600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":596,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-06",57.67,59.55,57.2,59.12,2.51,464400,{"date":1626,"open":797,"high":460,"low":1627,"close":1619,"change":1426,"percent_change":958,"volume":1628,"transactions":9,"vwap":1619},"2026-02-05",57.13,410300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-04",55.32,58.82,54.6,58.45,4.59,8.52,490700,{"date":1639,"open":1640,"high":416,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-03",49.9,53.86,3.66,7.29,447000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":131,"percent_change":53,"volume":1651,"transactions":9,"vwap":1650},"2026-02-02",49.79,50.84,48.81,50.2,185700,{"date":1653,"open":1654,"high":1655,"low":1023,"close":1656,"change":1657,"percent_change":1333,"volume":1658,"transactions":9,"vwap":1656},"2026-01-30",49.69,50.52,50.11,-0.04,332700,{"date":1660,"open":1661,"high":1662,"low":1649,"close":1663,"change":1664,"percent_change":1445,"volume":1665,"transactions":9,"vwap":1663},"2026-01-29",49.85,50.64,50.15,0.27,230000,{"date":1667,"open":1656,"high":1668,"low":1654,"close":1669,"change":983,"percent_change":1670,"volume":1268,"transactions":9,"vwap":1669},"2026-01-28",51.66,49.88,-0.52,{"date":1672,"open":990,"high":344,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-27",49.14,50.14,-0.3,-0.59,198400,{"date":1679,"open":989,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-26",51.7,49.8,50.44,-0.77,-1.5,191000,{"date":1687,"open":1688,"high":907,"low":1689,"close":1690,"change":1691,"percent_change":378,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",52.7,50.67,51.21,-1.72,237500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-22",54.56,55.28,52.47,52.93,-0.89,-1.65,307700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":72,"percent_change":251,"volume":1708,"transactions":9,"vwap":1707},"2026-01-21",53.7,54.98,52.72,53.82,428300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-20",51.75,54.23,50.95,53.61,-0.19,-0.35,368200,{"date":1719,"open":1720,"high":429,"low":1714,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-16",54.72,53.8,-0.47,-0.87,434900,{"date":1726,"open":107,"high":1696,"low":1537,"close":1727,"change":1728,"percent_change":773,"volume":1729,"transactions":9,"vwap":1727},"2026-01-15",54.27,0.58,418900,{"date":1731,"open":1732,"high":1562,"low":1733,"close":1734,"change":1735,"percent_change":1715,"volume":1736,"transactions":9,"vwap":1734},"2026-01-14",53.75,53.18,53.69,-0.1,427900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":833,"percent_change":1158,"volume":1743,"transactions":9,"vwap":1742},"2026-01-13",52.62,54.2,52.029999,53.79,390600,{"date":1745,"open":1746,"high":1734,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-12",52.29,51.51,52.58,-0.7,-1.31,634900,{"date":1753,"open":1754,"high":1755,"low":19,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-09",48.19,53.99,53.28,6.51,13.92,934100,{"date":1761,"open":1762,"high":1124,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-08",42.48,41.97,46.77,3.62,8.39,473000,{"date":1769,"open":1147,"high":1770,"low":1424,"close":1247,"change":957,"percent_change":1086,"volume":1771,"transactions":9,"vwap":1247},"2026-01-07",48.24,719600,{"date":1773,"open":1774,"high":1775,"low":1431,"close":1776,"change":200,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-06",42.37,43.99,43.86,2.5,375100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":773,"percent_change":1250,"volume":1785,"transactions":9,"vwap":1784},"2026-01-05",41.38,43.26,41.37,42.79,347200,{"date":1787,"open":1788,"high":1789,"low":1460,"close":1434,"change":1274,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1434},"2026-01-02",42.97,43.28,-2.91,450200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1027,"volume":1799,"transactions":9,"vwap":1797},"2025-12-31",43.22,43.52,42.86,42.96,-0.41,259900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-30",43.58,43.69,42.52,43.37,0.14,0.32,622400,{"date":1810,"open":1811,"high":1812,"low":1804,"close":1813,"change":1814,"percent_change":131,"volume":1815,"transactions":9,"vwap":1813},"2025-12-29",43.19,43.77,43.23,0.04,432600,{"date":1817,"open":1818,"high":1789,"low":1458,"close":1811,"change":1819,"percent_change":1445,"volume":1820,"transactions":9,"vwap":1811},"2025-12-26",43.040001,0.23,295400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1797,"change":1445,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1797},"2025-12-24",42.17,43.45,1.27,224100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":87,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-23",43.34,43.55,42.15,42.42,-1.85,411800,{"date":1836,"open":1837,"high":1838,"low":1818,"close":1794,"change":1274,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1794},"2025-12-22",44.26,45.12,-2.81,413400,{"date":1842,"open":1843,"high":1141,"low":1844,"close":1220,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1220},"2025-12-19",45.31,43.75,-1.81,-3.91,611400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1333,"percent_change":1213,"volume":1854,"transactions":9,"vwap":1853},"2025-12-18",47.049999,47.5,45.98,46.28,402000,{"date":1856,"open":1857,"high":1858,"low":1202,"close":1859,"change":817,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-17",46.68,48.099998,46.36,-2.87,347700,{"date":1863,"open":1649,"high":302,"low":1864,"close":1168,"change":1602,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1168},"2025-12-16",47.22,-1.04,254300,{"date":1868,"open":355,"high":1869,"low":1025,"close":1870,"change":1722,"percent_change":232,"volume":1871,"transactions":9,"vwap":1870},"2025-12-15",48.91,48.23,261200,{"date":1873,"open":1647,"high":229,"low":1874,"close":355,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":355},"2025-12-12",48.56,-0.76,-1.54,237900,{"date":1879,"open":1880,"high":270,"low":1880,"close":1881,"change":891,"percent_change":774,"volume":1882,"transactions":9,"vwap":1881},"2025-12-11",48.83,49.46,265800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-10",47.18,49.029999,47.02,48.55,1.68,3.58,379000,{"date":1893,"open":1894,"high":1156,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-09",48.040001,46.73,46.87,-1.83,-3.76,294000,{"date":1901,"open":1902,"high":1903,"low":1502,"close":355,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":355},"2025-12-08",50.47,50.7,-1.7,-3.37,264400,{"date":1908,"open":1909,"high":1910,"low":1674,"close":1911,"change":1334,"percent_change":1798,"volume":1701,"transactions":9,"vwap":1911},"2025-12-05",50.71,51.41,50.4,{"date":1913,"open":1914,"high":1915,"low":1916,"close":991,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":991},"2025-12-04",53.72,53.85,50.17,-3.54,-6.54,380600,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":336,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-03",52.76,55.3,54.15,2.89,253300,{"date":1928,"open":1524,"high":964,"low":1929,"close":375,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":375},"2025-12-02",50.9,0.3,0.57,269500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-01",51.62,53.56,51.45,52.33,0.31,0.6,347400,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1274,"volume":1948,"transactions":9,"vwap":1946},"2025-11-28",52.68,51.52,52.02,-0.66,164700,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1944,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-11-26",51,53.64,1.19,2.31,441300,{"date":1957,"open":1874,"high":1958,"low":1894,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-25",51.8,51.49,3.18,6.58,489800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":232,"percent_change":535,"volume":1969,"transactions":9,"vwap":1968},"2025-11-24",48.8,50.56,47.87,48.31,444400,{"date":1971,"open":1972,"high":137,"low":1972,"close":218,"change":80,"percent_change":1973,"volume":1974,"transactions":9,"vwap":218},"2025-11-21",44.85,11.17,475100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":409,"volume":784,"transactions":9,"vwap":1980},"2025-11-20",44.64,45.78,43.85,44.33,-0.13,{"date":1983,"open":1984,"high":1985,"low":1066,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-19",45.27,45.36,44.46,-1.22,-2.67,478400,{"date":1991,"open":1149,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1498,"volume":1996,"transactions":9,"vwap":1994},"2025-11-18",46.44,45.14,45.68,-0.18,283200,{"date":1998,"open":1239,"high":1239,"low":1164,"close":1108,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1108},"2025-11-17",-2.92,-5.99,314900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":711,"percent_change":773,"volume":2008,"transactions":9,"vwap":2007},"2025-11-14",47.48,49.32,47.21,48.78,289700,{"date":2010,"open":292,"high":318,"low":2011,"close":2012,"change":1603,"percent_change":1700,"volume":2013,"transactions":9,"vwap":2012},"2025-11-13",47.91,48.26,348000,{"date":2015,"open":2016,"high":981,"low":1047,"close":2017,"change":242,"percent_change":908,"volume":2018,"transactions":9,"vwap":2017},"2025-11-12",47.42,49.07,431300,{"date":2020,"open":1056,"high":2021,"low":1126,"close":2022,"change":2023,"percent_change":639,"volume":2024,"transactions":9,"vwap":2022},"2025-11-11",47.29,47.029999,1.28,245000,{"date":2026,"open":1008,"high":2027,"low":2028,"close":1164,"change":933,"percent_change":1197,"volume":2029,"transactions":9,"vwap":1164},"2025-11-10",47.51,45.53,348800,{"date":2031,"open":2032,"high":2033,"low":1212,"close":1895,"change":101,"percent_change":833,"volume":2034,"transactions":9,"vwap":1895},"2025-11-07",46.049999,47.12,296900,{"date":2036,"open":1179,"high":292,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-06",45.97,46.17,-2.46,-5.06,436600,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-05",44.38,49.26,48.63,4.18,9.4,698900,{"date":2051,"open":2052,"high":198,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-04",42.93,40.0099983,44.45,3.72,9.13,696700,{"date":2059,"open":2060,"high":1280,"low":2061,"close":2062,"change":1333,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-03",40.34,39.7,40.73,-0.2,511200,{"date":2066,"open":2067,"high":2068,"low":2060,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-31",40.71,41.15,40.81,-0.02,-0.05,360600,{"date":2074,"open":1111,"high":1111,"low":2075,"close":2076,"change":1904,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-30",40.6,40.83,-4,438900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":222,"percent_change":1485,"volume":2085,"transactions":9,"vwap":2084},"2025-10-29",44.5,44.59,42.21,42.53,558300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1749,"percent_change":1876,"volume":2092,"transactions":9,"vwap":2091},"2025-10-28",44.22,46.060001,42.77,44.86,490900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1602,"percent_change":1151,"volume":2099,"transactions":9,"vwap":2098},"2025-10-27",46.16,46.94,45.33,45.56,325300,{"date":2101,"open":2102,"high":2103,"low":1231,"close":2089,"change":1806,"percent_change":1930,"volume":2104,"transactions":9,"vwap":2089},"2025-10-24",46.33,47.080002,241400,{"date":2106,"open":18,"high":2107,"low":1126,"close":2108,"change":485,"percent_change":690,"volume":2109,"transactions":9,"vwap":2108},"2025-10-23",46.6,45.92,282700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-22",46.59,47.47,45.69,45.77,-1.3,-2.76,359900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":638,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-21",45,47.8,44.79,47.07,3.36,278700,{"date":2128,"open":2114,"high":210,"low":2129,"close":2130,"change":116,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-20",45.15,45.54,0.77,276600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1241,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1241},"2025-10-17",44.8,45.7,44.57,-0.03,-0.07,216200,{"date":2142,"open":1231,"high":1231,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2001,"transactions":9,"vwap":2144},"2025-10-16",44.63,45.22,-0.94,-2.04,{"date":2148,"open":1853,"high":2149,"low":2150,"close":2095,"change":1715,"percent_change":1798,"volume":2151,"transactions":9,"vwap":2095},"2025-10-15",47.43,45.8,276700,{"date":2153,"open":1099,"high":2154,"low":2155,"close":18,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":18},"2025-10-14",46.96,42.7,3.12,7.22,493800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1813,"change":1876,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1813},"2025-10-13",44.96,46.029999,43.060001,-3.44,436200,{"date":2167,"open":2154,"high":1851,"low":2168,"close":2169,"change":1897,"percent_change":421,"volume":2170,"transactions":9,"vwap":2169},"2025-10-10",44.7,44.77,445000,{"date":2172,"open":1186,"high":2149,"low":1210,"close":2107,"change":87,"percent_change":20,"volume":2173,"transactions":9,"vwap":2107},"2025-10-09",506600,{"date":2175,"open":2176,"high":2004,"low":2177,"close":1186,"change":1094,"percent_change":1347,"volume":2178,"transactions":9,"vwap":1186},"2025-10-08",46.5,45.35,481400,{"date":2180,"open":2181,"high":2182,"low":1224,"close":2183,"change":1128,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-07",49.53,50.029999,46.57,-7.08,513600,{"date":2187,"open":2188,"high":1936,"low":990,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-06",52.87,50.12,-3.05,-5.74,347000,{"date":2194,"open":2195,"high":1924,"low":2196,"close":363,"change":442,"percent_change":756,"volume":2197,"transactions":9,"vwap":363},"2025-10-03",52.69,52.32,312600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1214,"percent_change":1749,"volume":2204,"transactions":9,"vwap":2203},"2025-10-02",52.54,52.96,51.26,52.28,213300,{"date":2206,"open":2207,"high":2208,"low":300,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-01",52.060001,53.040001,52.65,0.94,1.82,285200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1290,"percent_change":1469,"volume":2219,"transactions":9,"vwap":2218},"2025-09-30",52.26,53.0099983,50.76,51.71,292900,{"date":2221,"open":2222,"high":1706,"low":2223,"close":1746,"change":2224,"percent_change":1445,"volume":2225,"transactions":9,"vwap":1746},"2025-09-29",52.049999,51.049999,0.28,348400,{"date":2227,"open":1945,"high":2228,"low":2229,"close":2230,"change":106,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-26",52.39,51.11,52.0099983,1.42,313100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-25",53.4,54.83,51.17,51.28,-2.85,-5.27,312200,{"date":2243,"open":1755,"high":2244,"low":2245,"close":2246,"change":1266,"percent_change":1213,"volume":2247,"transactions":9,"vwap":2246},"2025-09-24",55.5,53.93,54.13,267900,{"date":2249,"open":2250,"high":2251,"low":107,"close":1561,"change":87,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1561},"2025-09-23",55.59,56.36,-1.45,435200,{"date":2255,"open":2256,"high":2256,"low":384,"close":889,"change":2257,"percent_change":431,"volume":2258,"transactions":9,"vwap":889},"2025-09-22",56.41,-1.53,430900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1409,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-19",57.39,57.4,55.13,56.55,-2.06,765400,{"date":2268,"open":1569,"high":2269,"low":2270,"close":2271,"change":974,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-18",59.13,57.029999,57.74,0.42,305500,{"date":2275,"open":2276,"high":2277,"low":879,"close":440,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":440},"2025-09-17",59.64,62.53,-1.42,-2.41,673000,{"date":2282,"open":482,"high":482,"low":2283,"close":815,"change":1735,"percent_change":1213,"volume":2284,"transactions":9,"vwap":815},"2025-09-16",58.080002,436700,{"date":2286,"open":2287,"high":2287,"low":2288,"close":470,"change":464,"percent_change":2289,"volume":2290,"transactions":9,"vwap":470},"2025-09-15",61.27,58.39,-2.38,389900,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":748,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-12",62.96,60.29,60.46,-4.06,397200,{"date":2299,"open":2300,"high":127,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1471,"transactions":9,"vwap":2302},"2025-09-11",61.83,61.63,63.02,1.74,2.84,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-10",63.040001,64.64,60.87,61.28,-1.57,-2.5,409900,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-09",66.029999,62.85,-3.62,-5.45,393600,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":410,"percent_change":1603,"volume":1658,"transactions":9,"vwap":2325},"2025-09-08",67.010002,65,66.47,{"date":2327,"open":2328,"high":177,"low":2329,"close":2323,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2323},"2025-09-05",67.29,66.3,1.55,2.37,356900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":949,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-04",63.25,65.73,63.049999,65.46,4.52,339400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-03",60.09,62.94,59.67,62.63,2.13,3.52,547000,{"date":2351,"open":2352,"high":667,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-02",60.59,60.3,60.5,-1.41,-2.28,374000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":367,"volume":2365,"transactions":9,"vwap":2363},"2025-08-29",62.73,63.2,61.35,61.91,-0.63,429400,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1716,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-28",63.92,61.34,62.54,-0.56,403800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1670,"percent_change":816,"volume":2379,"transactions":9,"vwap":2378},"2025-08-27",64.010002,64.3,62.5,62.89,409000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-26",64.58,65.5,63.21,63.41,-1.59,-2.45,338100,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2324,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2324},"2025-08-25",66.94,64.85,-2.47,-3.66,298100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-22",63.17,68.85,62.25,67.47,5.45,8.79,813300,{"date":2406,"open":2407,"high":2346,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2219,"transactions":9,"vwap":2409},"2025-08-21",62.12,60.79,62.02,-1.4,-2.21,{"date":2413,"open":2414,"high":2415,"low":2416,"close":858,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":858},"2025-08-20",66.080002,66.54,63.38,-3.16,-4.75,326600,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-19",65.8,67.74,66.58,1.23,1.88,247600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1995,"percent_change":1452,"volume":2434,"transactions":9,"vwap":2433},"2025-08-18",65.37,66.15,65.019997,65.35,265600,{"date":2436,"open":2437,"high":2438,"low":2382,"close":2439,"change":441,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-15",67.66,68.050003,65.53,0.78,551100,{"date":2443,"open":2444,"high":2445,"low":2335,"close":2432,"change":1511,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2432},"2025-08-14",63.93,65.34,-2.69,598900,{"date":2449,"open":754,"high":2450,"low":754,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-13",67.5,66.82,5.39,8.77,800400,{"date":2456,"open":2457,"high":2458,"low":1627,"close":1607,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1607},"2025-08-12",58.5,61.66,4.5,7.9,546800,{"date":2463,"open":448,"high":2464,"low":2465,"close":2466,"change":1995,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-11",58.26,55.41,56.93,-0.32,311100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1060,"percent_change":1334,"volume":2475,"transactions":9,"vwap":2474},"2025-08-08",57.15,57.97,56.46,57.11,299600,{"date":2477,"open":2478,"high":591,"low":2471,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-07",58.98,57.23,-0.79,-1.36,327300,{"date":2484,"open":763,"high":1598,"low":2485,"close":2485,"change":729,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-06",58.02,-2.22,325800,{"date":2489,"open":2236,"high":2490,"low":2491,"close":763,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":763},"2025-08-05",62.060001,54.7,4.7,8.6,819800,{"date":2496,"open":2497,"high":2498,"low":1707,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-04",54.43,54.95,54.64,0.16,0.29,467000,{"date":2504,"open":2235,"high":948,"low":2505,"close":2506,"change":833,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-01",53.13,54.48,2.27,418700,{"date":2510,"open":1733,"high":1727,"low":2511,"close":964,"change":1027,"percent_change":314,"volume":2512,"transactions":9,"vwap":964},"2025-07-31",52.5,312700,{"date":2514,"open":929,"high":929,"low":2515,"close":1561,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1561},"2025-07-30",53.49,-2.78,-4.88,391400,{"date":2520,"open":2521,"high":2521,"low":2522,"close":929,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":929},"2025-07-29",57.41,56.13,0.11,0.19,349800,{"date":2527,"open":1619,"high":1619,"low":2528,"close":2529,"change":2530,"percent_change":1564,"volume":2531,"transactions":9,"vwap":2529},"2025-07-28",55.55,56.89,-0.69,280500,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1453,"percent_change":294,"volume":2537,"transactions":9,"vwap":2536},"2025-07-25",58.43,56.31,57.58,265400,{"date":2539,"open":2345,"high":2540,"low":2521,"close":788,"change":807,"percent_change":2541,"volume":2542,"transactions":9,"vwap":788},"2025-07-24",60.4,-3.06,398600,{"date":2544,"open":2545,"high":873,"low":797,"close":2546,"change":891,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-23",60.23,60.07,1.54,497700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-22",52.95,59.57,52.86,59.16,8.07,15.8,670800,{"date":2559,"open":2560,"high":366,"low":335,"close":2561,"change":1930,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-21",51.65,51.09,0.59,193300,{"date":2565,"open":2566,"high":1546,"low":2567,"close":1523,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1523},"2025-07-18",52.78,50.36,-1.51,-2.89,296300,{"date":2572,"open":1935,"high":2573,"low":1935,"close":2574,"change":2575,"percent_change":638,"volume":2576,"transactions":9,"vwap":2574},"2025-07-17",52.57,52.3,0.79,210900,{"date":2578,"open":2561,"high":2579,"low":2580,"close":1747,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":1747},"2025-07-16",52.11,50.060001,0.69,1.36,238300,{"date":2585,"open":2586,"high":922,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-15",55.029999,50.77,50.82,-3.6,-6.62,468200,{"date":2593,"open":2594,"high":2498,"low":1922,"close":963,"change":1615,"percent_change":1723,"volume":2595,"transactions":9,"vwap":963},"2025-07-14",54.9,342700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2594,"change":1876,"percent_change":901,"volume":2601,"transactions":9,"vwap":2594},"2025-07-11",55.33,55.7,54.45,279400,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-10",55.080002,57.99,56.44,1.26,2.28,380300,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-09",52.41,55.52,55.18,2.47,4.69,375700,{"date":2619,"open":2203,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":60,"volume":2624,"transactions":9,"vwap":2622},"2025-07-08",54.32,51.73,52.71,0.55,521900,{"date":2626,"open":1553,"high":2627,"low":333,"close":2628,"change":1548,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-07",54.4,52.16,-4.17,355700,{"date":2632,"open":2633,"high":491,"low":2634,"close":2497,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2497},"2025-07-03",57.040001,53.76,-2.18,-3.85,317200,{"date":2639,"open":2263,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-02",57.14,54.37,56.61,1.79,3.27,623000,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":992,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-07-01",50.19,57.19,54.82,6.41,728400,{"date":2654,"open":2655,"high":2656,"low":1713,"close":1945,"change":1657,"percent_change":1333,"volume":2657,"transactions":9,"vwap":1945},"2025-06-30",51.46,51.95,348700,{"date":2659,"open":2587,"high":2660,"low":270,"close":2661,"change":2607,"percent_change":1777,"volume":2662,"transactions":9,"vwap":2661},"2025-06-27",52.61,51.56,460300,{"date":2664,"open":2005,"high":2665,"low":2666,"close":2667,"change":174,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-26",50.33,48.54,50.3,2.03,329700,{"date":2671,"open":270,"high":270,"low":248,"close":1201,"change":2672,"percent_change":1790,"volume":2673,"transactions":9,"vwap":1201},"2025-06-25",-1.48,221700,{"date":2675,"open":2676,"high":2677,"low":17,"close":324,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":324},"2025-06-24",50.09,51.59,1.29,2.61,446500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":998,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":998},"2025-06-23",47.55,49.61,47.25,1.43,2.98,370500,{"date":2690,"open":1039,"high":2691,"low":2692,"close":2693,"change":111,"percent_change":336,"volume":2694,"transactions":9,"vwap":2693},"2025-06-20",48.61,47.32,48.060001,455000,{"date":2696,"open":2697,"high":1888,"low":2698,"close":2699,"change":2700,"percent_change":2145,"volume":2701,"transactions":9,"vwap":2699},"2025-06-18",47.65,47.17,47.34,-0.45,346100,{"date":2703,"open":2704,"high":2677,"low":2705,"close":2706,"change":431,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-17",49.37,47.67,47.79,-5.37,381200,{"date":2710,"open":2648,"high":324,"low":2711,"close":2712,"change":252,"percent_change":546,"volume":2713,"transactions":9,"vwap":2712},"2025-06-16",49.43,50.5,309300,{"date":2715,"open":2716,"high":2222,"low":2717,"close":2718,"change":1470,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-13",50.87,49.47,49.7,-4.86,282600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1675,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-12",52.64,53.15,51.44,52.24,-0.57,246500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2200,"change":1750,"percent_change":1484,"volume":2734,"transactions":9,"vwap":2200},"2025-06-11",55.099998,55.65,52.4,423700,{"date":2736,"open":366,"high":924,"low":2737,"close":1915,"change":2738,"percent_change":80,"volume":2739,"transactions":9,"vwap":1915},"2025-06-10",51.88,2.54,408200,{"date":2741,"open":2742,"high":1516,"low":303,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-09",49.95,51.31,2.35,4.8,359800,{"date":2748,"open":1015,"high":344,"low":2749,"close":1203,"change":2750,"percent_change":2751,"volume":2657,"transactions":9,"vwap":1203},"2025-06-06",48.29,-0.73,-1.47,{"date":2753,"open":988,"high":2560,"low":2754,"close":1654,"change":660,"percent_change":808,"volume":2755,"transactions":9,"vwap":1654},"2025-06-05",49.23,350800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":980,"change":336,"percent_change":2761,"volume":2762,"transactions":9,"vwap":980},"2025-06-04",50.21,51.99,49.83,3.05,344800,{"date":2764,"open":1888,"high":2765,"low":2693,"close":2766,"change":2767,"percent_change":1623,"volume":2768,"transactions":9,"vwap":2766},"2025-06-03",50.22,49.77,1.22,313400,{"date":2770,"open":318,"high":981,"low":2706,"close":1888,"change":900,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1888},"2025-06-02",-3.09,371900,{"date":2774,"open":2775,"high":1517,"low":2776,"close":1510,"change":2777,"percent_change":534,"volume":2778,"transactions":9,"vwap":1510},"2025-05-30",50.18,49.78,-0.6,291500,{"date":2780,"open":2781,"high":2782,"low":1669,"close":1903,"change":1334,"percent_change":1798,"volume":2783,"transactions":9,"vwap":1903},"2025-05-29",51.61,52.040001,203300,{"date":2785,"open":2786,"high":2786,"low":1648,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-28",53.97,50.91,-2.96,-5.49,218900,{"date":2792,"open":2723,"high":2246,"low":2793,"close":2794,"change":2331,"percent_change":273,"volume":2795,"transactions":9,"vwap":2794},"2025-05-27",51.82,53.87,335200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":333,"change":1995,"percent_change":1716,"volume":2801,"transactions":9,"vwap":333},"2025-05-23",50.53,51.93,50.49,244000,{"date":2803,"open":2804,"high":2203,"low":2587,"close":2805,"change":2806,"percent_change":1477,"volume":2807,"transactions":9,"vwap":2805},"2025-05-22",52.23,51.68,-0.88,419600,{"date":2809,"open":387,"high":899,"low":2810,"close":956,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":956},"2025-05-21",51.57,-2.95,-5.31,339700,{"date":2815,"open":2816,"high":2817,"low":406,"close":2818,"change":1476,"percent_change":729,"volume":2819,"transactions":9,"vwap":2818},"2025-05-20",56,56.59,55.51,266900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":233,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-19",56.78,56.87,55.93,56.25,-3.33,241100,{"date":2829,"open":1627,"high":2830,"low":2466,"close":2831,"change":2832,"percent_change":1011,"volume":2833,"transactions":9,"vwap":2831},"2025-05-16",58.36,58.19,0.98,282500,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1333,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-15",57.16,57.38,56.07,57.21,-0.14,265000,{"date":2843,"open":2844,"high":1593,"low":2845,"close":2846,"change":824,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-14",59.040001,57.25,57.29,-3.84,397000,{"date":2850,"open":2851,"high":2852,"low":623,"close":2853,"change":2854,"percent_change":1995,"volume":2855,"transactions":9,"vwap":2853},"2025-05-13",60.63,61.72,59.58,-0.11,353000,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2662,"transactions":9,"vwap":2861},"2025-05-12",58.63,60.74,56.84,59.69,4.38,7.92,{"date":2865,"open":2866,"high":2867,"low":406,"close":2868,"change":2467,"percent_change":1290,"volume":2869,"transactions":9,"vwap":2868},"2025-05-09",55.77,56.02,55.31,184900,{"date":2871,"open":2872,"high":2873,"low":395,"close":2874,"change":336,"percent_change":1042,"volume":2875,"transactions":9,"vwap":2874},"2025-05-08",55.049999,56.3,55.63,321000,{"date":2877,"open":1924,"high":2650,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-07",53.67,54.11,0.92,1.73,267000,{"date":2884,"open":2885,"high":2522,"low":2886,"close":1547,"change":783,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1547},"2025-05-06",55.4,53.09,-4.9,276100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2824,"change":1010,"percent_change":336,"volume":2894,"transactions":9,"vwap":2824},"2025-05-05",54.94,56.52,53.95,290200,{"date":2896,"open":1733,"high":2816,"low":2897,"close":406,"change":399,"percent_change":2898,"volume":2899,"transactions":9,"vwap":406},"2025-05-02",52.9,3.59,345500,{"date":2901,"open":2902,"high":2874,"low":2903,"close":1733,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":1733},"2025-05-01",54.26,53.14,-1.43,-2.62,343500,{"date":2908,"open":2909,"high":416,"low":2910,"close":2911,"change":2138,"percent_change":2071,"volume":2912,"transactions":9,"vwap":2911},"2025-04-30",53.5,52.48,54.61,532100,{"date":2914,"open":2915,"high":789,"low":2879,"close":2499,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2499},"2025-04-29",58.27,-4.61,-7.78,597700,{"date":2920,"open":831,"high":2921,"low":2831,"close":2922,"change":2063,"percent_change":141,"volume":2923,"transactions":9,"vwap":2922},"2025-04-28",60.78,59.25,270500,{"date":2925,"open":2926,"high":2552,"low":2927,"close":482,"change":1426,"percent_change":2116,"volume":2928,"transactions":9,"vwap":482},"2025-04-25",59.48,57.95,191900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2545,"change":2934,"percent_change":157,"volume":1284,"transactions":9,"vwap":2545},"2025-04-24",60.51,60.52,58.93,0.4,{"date":181,"open":2936,"high":2937,"low":2938,"close":2939,"change":808,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},62.95,63.64,59.78,59.83,-4.96,347600]