[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACT":3,"homepage-market-summary":29,"stock-historical-ACT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Enact Holdings, Inc. Common Stock","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","Enact Holdings Inc is a private mortgage insurance company serving the United States housing finance market. The company operates in a single reportable segment namely Mortgage Insurance The principal mortgage insurance customers are originators of residential mortgage loans that determines the mortgage insurer or insurers to be used for the placement of mortgage insurance written on loans originated. The company is engaged in writing and assuming residential mortgage guaranty insurance.","419","Raleigh, NC",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.15,43.13,44.365,43.26,0.89,2.06,604897.737161,12344,44.0699,50.56,18.76,282269.6458393104,79.8,1266,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},33.94,353240,128932671.632567,27.79,"2025-04-21",[182,183,193,203,213,223,233,243,254,264,273,283,292,302,313,324,335,346,355,365,376,386,395,405,413,422,432,442,451,458,466,476,485,494,503,512,519,528,539,546,557,565,576,586,594,605,616,626,636,646,657,666,677,686,692,701,709,718,726,735,741,750,758,766,774,780,783,788,794,800,809,815,823,831,840,846,853,861,870,878,886,893,900,908,916,923,931,938,947,955,962,971,978,984,991,999,1007,1015,1020,1025,1032,1037,1044,1051,1058,1065,1070,1076,1084,1092,1099,1104,1109,1116,1123,1129,1137,1145,1150,1156,1163,1170,1175,1180,1185,1190,1197,1203,1210,1217,1223,1230,1237,1244,1251,1260,1267,1273,1280,1287,1293,1299,1306,1312,1320,1324,1330,1335,1341,1343,1348,1353,1360,1366,1372,1379,1383,1388,1392,1399,1403,1410,1416,1423,1430,1438,1444,1450,1458,1465,1472,1478,1485,1492,1498,1507,1516,1522,1528,1534,1542,1550,1558,1563,1570,1576,1584,1590,1598,1605,1610,1614,1619,1626,1629,1633,1639,1645,1652,1659,1666,1673,1679,1688,1693,1699,1706,1713,1721,1726,1731,1738,1743,1750,1756,1760,1766,1773,1780,1787,1792,1798,1805,1809,1815,1822,1830,1838,1846,1853,1859,1866,1872,1879,1886,1893,1899,1905,1911,1917,1924,1932,1939,1946,1951,1958,1963,1967,1972,1980,1985,1992,1999,2004,2009,2015,2021,2025,2030,2036,2041,2047,2051,2056,2062,2067,2071,2076,2082,2089,2096,2102,2107,2112,2114,2120,2125,2130,2136,2141,2146,2150,2155,2161,2165,2170,2176,2183,2189,2197,2201,2206,2211,2217,2225,2231,2240,2246,2250,2254,2259,2264,2269,2273,2279,2286,2292,2299,2303,2310,2315,2323,2328,2333,2338,2344,2349,2357,2360,2365,2372,2378,2385,2388,2393,2398,2404,2408,2414,2420,2425,2431,2435,2442,2448,2455,2459,2463,2468,2473,2478,2482,2487,2494,2500,2505,2510,2516,2520,2524,2530,2534,2537,2541,2546,2552,2557,2563,2569,2576,2581,2587,2591,2594,2599],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",46.46,46.59,42.83,-3.18,-6.85,886764.392713,16284,44.0143,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",46.87,46.08,46.44,-0.5,-1.07,324836.593053,8567,46.3764,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":115,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",46.97,47.06,46.33,46.94,-0.06,286161.145519,7781,46.9041,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",47.31,47.5,46.51,-0.28,-0.59,258116.239326,7985,46.8936,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":198,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",48,48.41,47.17,47.25,-1.05,378084.695503,7166,47.4693,{"date":234,"open":235,"high":236,"low":205,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",47.46,47.86,47.75,0.14,0.29,313865.294526,7429,47.6962,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",48.05,48.43,47.56,47.61,-0.44,-0.92,307722.940249,8916,47.9149,{"date":255,"open":256,"high":257,"low":258,"close":245,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",48.71,49.03,48.005,-0.4,-0.83,246389.002679,7246,48.3016,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":115,"percent_change":209,"volume":270,"transactions":271,"vwap":272},"2026-09-18",48.16,48.64,47.8924,48.45,1098600.298616,8043,48.4258,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":250,"volume":280,"transactions":281,"vwap":282},"2026-09-17",49.01,49.22,48.47,48.48,-0.45,305126.083007,10504,48.6848,{"date":284,"open":285,"high":285,"low":226,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",49.61,48.93,-0.55,-1.11,460463.065445,11083,48.8366,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":219,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",49.88,50.05,47.85,49.48,-1.18,1189109.012468,18036,49.065,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",49.64,50.2,49.56,50.07,0.64,1.29,353061.921476,8948,49.9306,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",49.91,50,49.195,49.43,-0.07,-0.14,330168.222132,8727,49.518,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",49.76,49.8,49,49.5,-0.05,-0.1,365614.57442,8115,49.3729,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",49.3,49.66,48.5413,49.55,0.25,0.51,308443.0175,8328,49.5226,{"date":347,"open":348,"high":349,"low":350,"close":337,"change":165,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",48.92,49.6,48.56,0.06,302046.58918,8572,49.2927,{"date":356,"open":357,"high":326,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",49.15,49.04,49.27,-0.24,-0.48,553757.082891,9728,49.3687,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",49.11,49.93,48.97,49.51,0.79,1.62,621268.753862,10934,49.5655,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":239,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",48.65,49.07,48.51,48.72,0.6,379182.00915,8642,48.7694,{"date":387,"open":278,"high":388,"low":389,"close":246,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",48.8699,48.29,0.23,0.48,262265.166127,7984,48.4587,{"date":396,"open":379,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",49.14,48.15,48.2,-0.87,-1.77,245974.715165,6748,48.5141,{"date":406,"open":407,"high":408,"low":409,"close":379,"change":165,"percent_change":351,"volume":410,"transactions":411,"vwap":412},"2026-08-28",49.33,49.52,48.9875,219111.359877,6560,49.1412,{"date":414,"open":415,"high":416,"low":277,"close":358,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",48.83,49.345,-0.17,-0.35,203746.724623,6339,49.0799,{"date":423,"open":424,"high":425,"low":275,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",49.63,49.81,49.21,-0.36,-0.73,245403.761796,8314,49.2278,{"date":433,"open":304,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",49.7099,49.2,49.57,-0.15,-0.3,210010.969293,6465,49.5078,{"date":443,"open":337,"high":444,"low":359,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",50.18,49.72,0.53,1.08,1000869.697937,7587,49.735,{"date":452,"open":359,"high":445,"low":367,"close":453,"change":454,"percent_change":238,"volume":455,"transactions":456,"vwap":457},"2026-08-21",49.19,0.07,235253.460083,6589,49.2772,{"date":459,"open":328,"high":460,"low":328,"close":461,"change":219,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",49.585,49.12,-1.19,251000.212362,7861,49.2345,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":120,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",50.3,50.475,49.69,49.71,-0.66,215842.038749,7729,49.9451,{"date":477,"open":478,"high":24,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",50.04,50.01,0.26,0.52,218621.247479,8201,50.1526,{"date":486,"open":487,"high":478,"low":329,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",49.94,49.78,-0.16,-0.32,261457.928989,7728,49.7122,{"date":495,"open":496,"high":497,"low":496,"close":487,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",49.79,50.26,0.16,0.32,182198.357338,6242,49.9766,{"date":504,"open":505,"high":368,"low":506,"close":488,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",49.68,49.41,0.4,0.81,263226.063752,7507,49.6009,{"date":513,"open":514,"high":505,"low":514,"close":515,"change":480,"percent_change":446,"volume":516,"transactions":517,"vwap":518},"2026-08-12",48.95,49.38,297552.968496,8240,49.4624,{"date":520,"open":521,"high":297,"low":522,"close":461,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",48.52,48.46,0.62,1.28,331999.556824,8789,49.119,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",48.68,49.32,48.3475,48.5,-0.46,-0.94,440642.941067,16153,48.6492,{"date":540,"open":399,"high":541,"low":296,"close":542,"change":239,"percent_change":382,"volume":543,"transactions":544,"vwap":545},"2026-08-07",49.18,48.96,332771.221986,14156,48.802,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",48.06,49.09,46.29,48.67,0.84,1.76,535222.432005,12080,48.6073,{"date":558,"open":548,"high":548,"low":559,"close":560,"change":209,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",47.32,47.83,-0.13,294841.009605,7993,47.6961,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",47.73,48.24,47.43,47.89,0.01,0.02,389840.48647,8449,47.8808,{"date":577,"open":578,"high":579,"low":237,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",47.84,48.585,47.88,0.56,1.18,311510.742361,8406,47.9827,{"date":587,"open":588,"high":589,"low":590,"close":559,"change":417,"percent_change":427,"volume":591,"transactions":592,"vwap":593},"2026-07-31",47.62,48.04,47.185,397495.809111,8509,47.3789,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",48.03,48.33,46.91,47.49,-0.85,-1.76,451218.06591,9864,47.479,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",47.9,48.79,47.64,48.34,0.37,0.77,434186.984843,9263,48.3623,{"date":617,"open":235,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",48.1,47.33,47.97,0.88,1.87,351273.07911,8260,47.9242,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",46.81,47.36,47.09,0.33,0.71,289721.210863,9101,47.1447,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":371,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",46.3,46.98,46.27,46.76,1.72,455185.794562,8561,46.5634,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",45.52,46,45.13,45.97,0.2,0.44,369016.52838,8352,45.7112,{"date":658,"open":648,"high":659,"low":660,"close":661,"change":480,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-22",45.83,45.39,45.77,0.57,452339.230421,9421,45.6916,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",45.91,46.26,45.46,45.51,-0.88,-1.9,1149809.412809,8994,45.5672,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":561,"percent_change":218,"volume":683,"transactions":684,"vwap":685},"2026-07-20",46.52,46.82,46.0518,46.39,438683.783298,9546,46.4512,{"date":687,"open":688,"high":689,"low":690,"close":679,"change":115,"percent_change":209,"volume":691,"transactions":9,"vwap":679},"2026-07-17",46.63,47.28,46.0050011,317000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-16",45.060001,46.64,43.72,46.55,1.65,3.67,364000,{"date":702,"open":703,"high":659,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-15",45.68,44.67,44.9,-0.75,-1.64,329300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-14",45.61,46.11,45.37,45.65,0.21,0.46,268700,{"date":719,"open":720,"high":703,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",45.02,44.87,45.44,0.69,1.54,218900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",44.98,45.62,44.2,44.75,-0.23,-0.51,259500,{"date":736,"open":737,"high":650,"low":738,"close":728,"change":498,"percent_change":739,"volume":740,"transactions":9,"vwap":728},"2026-07-09",44.88,44.665,0.36,266200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",45.24,45.475,44.71,44.82,-0.68,-1.49,252900,{"date":751,"open":649,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",46.34,45.18,45.5,-0.19,-0.42,219100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":612,"volume":765,"transactions":9,"vwap":763},"2026-07-06",45.33,45.74,45.295,45.69,0.35,199400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":330,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",45.56,45.785,44.73,45.34,-0.11,241500,{"date":775,"open":776,"high":777,"low":778,"close":660,"change":490,"percent_change":93,"volume":779,"transactions":9,"vwap":660},"2026-07-01",45.71,45.82,44.95,359900,{"date":781,"open":729,"high":649,"low":743,"close":776,"change":498,"percent_change":764,"volume":782,"transactions":9,"vwap":776},"2026-06-30",231800,{"date":784,"open":720,"high":768,"low":785,"close":786,"change":45,"percent_change":723,"volume":787,"transactions":9,"vwap":786},"2026-06-29",44.56,45.55,311200,{"date":789,"open":790,"high":714,"low":791,"close":743,"change":382,"percent_change":792,"volume":793,"transactions":9,"vwap":743},"2026-06-26",44.7,44.51,1.34,706400,{"date":795,"open":796,"high":778,"low":796,"close":797,"change":798,"percent_change":621,"volume":799,"transactions":9,"vwap":797},"2026-06-25",43.91,44.64,0.39,311500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",43.32,44.47,43.029999,44.25,0.93,2.15,362700,{"date":810,"open":811,"high":812,"low":187,"close":802,"change":382,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-06-23",43.049999,43.479,1.4,229400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":631,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-22",42.44,43.0099983,41.955,42.72,0.78,262700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":219,"volume":830,"transactions":9,"vwap":828},"2026-06-18",43.080002,43.095001,42.099998,42.39,-0.25,938300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",42.88,43.105,42.2,42.64,-0.49,-1.14,302500,{"date":841,"open":842,"high":843,"low":844,"close":16,"change":371,"percent_change":622,"volume":845,"transactions":9,"vwap":16},"2026-06-16",42.61,43.14,42.485,226800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":319,"percent_change":417,"volume":852,"transactions":9,"vwap":851},"2026-06-15",42.36,42.75,42.22,42.34,250600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",42.049999,42.84,42.41,0.38,0.9,220700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",42.59,42.67,41.895,42.029999,-0.54,-1.27,303700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":642,"volume":877,"transactions":9,"vwap":875},"2026-06-10",42.07,42.89,41.9,42.57,0.72,251700,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",41.38,41.995,41.85,0.59,1.43,337200,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":868,"volume":892,"transactions":9,"vwap":890},"2026-06-08",41.64,42.075001,41.26,-0.53,239600,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":552,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-05",41.07,42.26,41.79,2.05,238500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":858,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-04",40.98,41.66,40.75,40.95,0.94,390000,{"date":909,"open":895,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-03",41.235,40.38,40.57,-0.58,-1.41,310100,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":351,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-02",40.85,41.63,41.15,0.15,260300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":93,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",41.44,41.84,41.040001,41.09,-1.68,559100,{"date":932,"open":933,"high":934,"low":935,"close":897,"change":490,"percent_change":936,"volume":937,"transactions":9,"vwap":897},"2026-05-29",41.87,42.395,41.68,-0.76,345200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",42.15,42.55,41.95,42.11,-0.52,-1.22,292800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":747,"volume":954,"transactions":9,"vwap":952},"2026-05-27",42.94,43.34,42.405,42.63,-0.29,282600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":37,"percent_change":653,"volume":961,"transactions":9,"vwap":960},"2026-05-26",42.85,43.28,42.76,42.92,201600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-22",43.46,43.965,42.71,42.73,-0.67,-1.54,280600,{"date":972,"open":16,"high":973,"low":967,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",43.42,43.4,-0.04,-0.09,286400,{"date":979,"open":842,"high":980,"low":981,"close":982,"change":382,"percent_change":813,"volume":983,"transactions":9,"vwap":982},"2026-05-20",43.615,42.6,43.44,269000,{"date":985,"open":986,"high":796,"low":987,"close":856,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":856},"2026-05-19",43.87,42.78,-1.2,-2.72,388900,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",43.099998,44.22,44.040001,1.02,2.37,188800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":71,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",43.21,43.33,42.74,43.02,0.12,229700,{"date":1008,"open":864,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",43.375,42.425,42.97,0.3,0.7,267100,{"date":1016,"open":967,"high":1017,"low":1018,"close":864,"change":561,"percent_change":438,"volume":1019,"transactions":9,"vwap":864},"2026-05-13",43.060001,42.23,330600,{"date":1021,"open":843,"high":843,"low":1022,"close":1023,"change":209,"percent_change":320,"volume":1024,"transactions":9,"vwap":1023},"2026-05-12",42.080002,42.8,329600,{"date":1026,"open":995,"high":1027,"low":1028,"close":1029,"change":298,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",44.07,42.66,42.86,-2.68,345100,{"date":1033,"open":949,"high":1034,"low":949,"close":995,"change":1035,"percent_change":1036,"volume":787,"transactions":9,"vwap":995},"2026-05-08",44.345,0.82,1.9,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":498,"percent_change":611,"volume":1043,"transactions":9,"vwap":1042},"2026-05-07",43.19,43.48,42.29,43.22,376700,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1017,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1017},"2026-05-06",42.58,44.099998,0.75,1.77,422800,{"date":1052,"open":1053,"high":966,"low":1054,"close":1055,"change":976,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-05",42.38,42.185,42.31,-0.21,319100,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":94,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",42.96,41.885,42.4,-0.47,246500,{"date":1066,"open":1067,"high":1004,"low":1068,"close":981,"change":561,"percent_change":438,"volume":1069,"transactions":9,"vwap":981},"2026-05-01",42.98,41.99,524500,{"date":1071,"open":1072,"high":1072,"low":864,"close":967,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":967},"2026-04-30",43.94,-1.45,-3.28,444800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":798,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",43.71,44.31,43.523,44.18,0.17,315200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":156,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",44.24,44.52,42.385,44.0099983,0.08,195000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":715,"volume":1098,"transactions":9,"vwap":1096},"2026-04-27",43.78,44.44,43.93,0.09,218700,{"date":1100,"open":1078,"high":805,"low":1101,"close":1102,"change":319,"percent_change":489,"volume":1103,"transactions":9,"vwap":1102},"2026-04-24",43.63,43.84,245800,{"date":1105,"open":1106,"high":1107,"low":834,"close":796,"change":581,"percent_change":309,"volume":1108,"transactions":9,"vwap":796},"2026-04-23",43.59,44.02,177400,{"date":1110,"open":1017,"high":1111,"low":1112,"close":1113,"change":1005,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-22",43.43,42.93,43.35,0.28,165800,{"date":1117,"open":1118,"high":1119,"low":825,"close":1120,"change":1121,"percent_change":390,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",43.3,43.58,43.23,0.1,239500,{"date":1124,"open":1125,"high":1126,"low":1028,"close":16,"change":1127,"percent_change":581,"volume":1128,"transactions":9,"vwap":16},"2026-04-20",43.16,43.55,0.24,214400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":873,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":873},"2026-04-17",41.97,43.37,41.825,1.06,2.53,289800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":561,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-16",41.78,42.46,41.57,41.83,-0.31,260200,{"date":1146,"open":942,"high":940,"low":1147,"close":1148,"change":975,"percent_change":331,"volume":1149,"transactions":9,"vwap":1148},"2026-04-15",41.56,41.96,211100,{"date":1151,"open":1068,"high":1152,"low":1153,"close":1154,"change":417,"percent_change":259,"volume":1155,"transactions":9,"vwap":1154},"2026-04-14",42.24,41.89,42,182400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1127,"percent_change":662,"volume":1162,"transactions":9,"vwap":1161},"2026-04-13",41.81,42.18,41.55,42.17,248400,{"date":1164,"open":987,"high":825,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-10",41.76,41.93,-0.79,-1.85,355800,{"date":1171,"open":1161,"high":1172,"low":1161,"close":820,"change":1173,"percent_change":996,"volume":1174,"transactions":9,"vwap":820},"2026-04-09",43.025002,0.43,298100,{"date":1176,"open":1142,"high":1177,"low":888,"close":1041,"change":342,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1041},"2026-04-08",42.53,1.22,510400,{"date":1181,"open":1182,"high":827,"low":1183,"close":1139,"change":571,"percent_change":572,"volume":1184,"transactions":9,"vwap":1139},"2026-04-07",41.74,41.69,379100,{"date":1186,"open":1187,"high":1139,"low":1188,"close":1189,"change":170,"percent_change":996,"volume":814,"transactions":9,"vwap":1189},"2026-04-06",41.46,41.145,41.77,{"date":1191,"open":1192,"high":1193,"low":911,"close":1194,"change":821,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-02",40.52,41.51,41.35,1.92,275500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":912,"change":360,"percent_change":219,"volume":1202,"transactions":9,"vwap":912},"2026-04-01",40.63,40.94,40.44,308200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":572,"percent_change":71,"volume":1209,"transactions":9,"vwap":1208},"2026-03-31",40.97,41.060001,40.23,40.81,225800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":523,"percent_change":724,"volume":1216,"transactions":9,"vwap":1215},"2026-03-30",40.17,40.92,40.040001,40.79,207100,{"date":1218,"open":1219,"high":1220,"low":1212,"close":1212,"change":1221,"percent_change":969,"volume":1222,"transactions":9,"vwap":1212},"2026-03-27",40.72,40.82,-0.63,168700,{"date":1224,"open":1225,"high":1200,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",40.18,40.8,0.5,1.24,174700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":209,"percent_change":437,"volume":1236,"transactions":9,"vwap":1235},"2026-03-25",40.7,41,39.805,40.3,212700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":571,"percent_change":572,"volume":1243,"transactions":9,"vwap":1242},"2026-03-24",40.14,40.78,39.98,40.36,273900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":238,"percent_change":764,"volume":1250,"transactions":9,"vwap":1249},"2026-03-23",40.93,41.32,40.32,40.35,265200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-20",40.64,40.785,39.93,40.21,-0.43,-1.06,997400,{"date":1261,"open":1262,"high":1263,"low":1207,"close":1253,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1253},"2026-03-19",40.29,40.9,0.22,0.54,285000,{"date":1268,"open":1269,"high":902,"low":1242,"close":1270,"change":1063,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-18",40.61,40.42,-1.15,327200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":71,"percent_change":1005,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",41.19,41.501,40.881,40.89,295900,{"date":1281,"open":1220,"high":1282,"low":1283,"close":1284,"change":764,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-16",41.285,40.645,40.84,0.86,261200,{"date":1288,"open":1289,"high":1290,"low":1256,"close":1291,"change":319,"percent_change":417,"volume":1292,"transactions":9,"vwap":1291},"2026-03-13",40.67,41.41,40.49,335100,{"date":1294,"open":1295,"high":1232,"low":1296,"close":1297,"change":1005,"percent_change":1012,"volume":1298,"transactions":9,"vwap":1297},"2026-03-12",39.91,39.82,40.56,357900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1201,"change":472,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1201},"2026-03-11",40.99,41.18,40.22,-1.61,286100,{"date":1307,"open":1182,"high":1308,"low":927,"close":1309,"change":1310,"percent_change":748,"volume":1311,"transactions":9,"vwap":1309},"2026-03-10",41.925,41.099998,-0.62,567800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1114,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",41.24,42.0050011,40.54,41.72,0.68,379800,{"date":1321,"open":1208,"high":1322,"low":1249,"close":925,"change":165,"percent_change":454,"volume":1323,"transactions":9,"vwap":925},"2026-03-06",41.815,568000,{"date":1325,"open":1326,"high":1131,"low":1327,"close":1290,"change":250,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1290},"2026-03-05",41.73,41.31,-2.17,456100,{"date":1331,"open":1068,"high":1053,"low":1332,"close":1333,"change":653,"percent_change":100,"volume":1334,"transactions":9,"vwap":1333},"2026-03-04",41.4,42.33,274100,{"date":1336,"open":1337,"high":1062,"low":1338,"close":1153,"change":287,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1153},"2026-03-03",41.58,41.12,-1.3,270800,{"date":1342,"open":1183,"high":836,"low":888,"close":817,"change":382,"percent_change":884,"volume":787,"transactions":9,"vwap":817},"2026-03-02",{"date":1344,"open":828,"high":1345,"low":1317,"close":926,"change":428,"percent_change":1346,"volume":1347,"transactions":9,"vwap":926},"2026-02-27",42.796,-1.71,288700,{"date":1349,"open":1161,"high":1350,"low":1351,"close":875,"change":390,"percent_change":1265,"volume":1352,"transactions":9,"vwap":875},"2026-02-26",42.79,41.86,224100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":851,"change":621,"percent_change":1358,"volume":1359,"transactions":9,"vwap":851},"2026-02-25",41.71,42.35,41.39,2.12,212300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1187,"change":45,"percent_change":1048,"volume":1365,"transactions":9,"vwap":1187},"2026-02-24",41.2,41.62,41.049999,181900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":920,"change":218,"percent_change":747,"volume":1371,"transactions":9,"vwap":920},"2026-02-23",41.5,41.7,40.59,299100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":437,"percent_change":427,"volume":1378,"transactions":9,"vwap":1377},"2026-02-20",41.67,41.795,41.21,41.43,373200,{"date":1380,"open":896,"high":864,"low":1381,"close":1337,"change":706,"percent_change":401,"volume":1382,"transactions":9,"vwap":1337},"2026-02-19",41.272,282700,{"date":1384,"open":1385,"high":1386,"low":1022,"close":1333,"change":936,"percent_change":601,"volume":1387,"transactions":9,"vwap":1333},"2026-02-18",43.09,43.262,262300,{"date":1389,"open":1040,"high":1390,"low":1029,"close":1385,"change":94,"percent_change":534,"volume":1391,"transactions":9,"vwap":1385},"2026-02-17",43.99,349800,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1257,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-13",43.73,42.7,43.29,-0.98,350100,{"date":1400,"open":1401,"high":15,"low":802,"close":696,"change":156,"percent_change":65,"volume":1402,"transactions":9,"vwap":696},"2026-02-12",43.8,336100,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":996,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-11",42.69,43.705,43.54,2.4,273500,{"date":1411,"open":875,"high":949,"low":1412,"close":1413,"change":1414,"percent_change":45,"volume":1415,"transactions":9,"vwap":1413},"2026-02-10",42.0099983,42.52,0.13,286600,{"date":1417,"open":1418,"high":1419,"low":1053,"close":828,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":828},"2026-02-09",43.45,43.745,-0.78,-1.81,293900,{"date":1424,"open":1425,"high":731,"low":1125,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-06",44.5,43.17,-1.02,-2.31,402600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1005,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-05",44.38,44.8,43.89,44.19,0.27,613700,{"date":1439,"open":850,"high":1440,"low":1147,"close":1027,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1027},"2026-02-04",44.77,3.74,9.27,954200,{"date":1445,"open":1239,"high":1199,"low":1446,"close":1447,"change":1448,"percent_change":438,"volume":1449,"transactions":9,"vwap":1447},"2026-02-03",38.935,40.33,-0.12,373900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1318,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-02",39.97,40.565,39.71,40.45,1.71,289500,{"date":1459,"open":1460,"high":1303,"low":1461,"close":1462,"change":1463,"percent_change":250,"volume":1464,"transactions":9,"vwap":1462},"2026-01-30",39.89,39.56,39.77,-0.37,413800,{"date":1466,"open":1467,"high":1225,"low":1468,"close":1239,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1239},"2026-01-29",39.46,39.42,0.83,2.11,211500,{"date":1473,"open":1474,"high":1214,"low":1475,"close":1476,"change":165,"percent_change":1090,"volume":1477,"transactions":9,"vwap":1476},"2026-01-28",39.19,39.07,39.31,313400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1056,"percent_change":891,"volume":1484,"transactions":9,"vwap":1483},"2026-01-27",39.39,39.47,39.105,39.28,232100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":612,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-26",38.72,39.75,39.49,1.99,297000,{"date":1493,"open":1494,"high":145,"low":1495,"close":1487,"change":672,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1487},"2026-01-23",39.37,38.46,-2.22,159100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-22",39.15,39.65,39.02,39.6,0.575,1.47,205900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-21",38.44,39.060001,38.245,39.025002,0.585,1.52,276400,{"date":1517,"open":1518,"high":1476,"low":1519,"close":1509,"change":867,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1509},"2026-01-20",38.67,38.405,-1.39,316900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":499,"percent_change":1469,"volume":1527,"transactions":9,"vwap":1526},"2026-01-16",38.79,39.2,38.98,375400,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":739,"percent_change":906,"volume":1533,"transactions":9,"vwap":1532},"2026-01-15",38.24,38.94,38.66,244800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":653,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-14",37.9,38.34,37.49,38.3,1.16,357500,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-13",39.95,37.73,37.86,-1.79,-4.51,411200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1501,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1501},"2026-01-12",40.28,40.365,39.44,-0.89,-2.2,246200,{"date":1559,"open":1208,"high":1194,"low":1560,"close":1316,"change":320,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1316},"2026-01-09",40.535,-0.34,371700,{"date":1564,"open":1565,"high":1566,"low":1565,"close":140,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":140},"2026-01-08",39.78,40.77,0.87,2.19,224600,{"date":1571,"open":1225,"high":1572,"low":1573,"close":1574,"change":218,"percent_change":93,"volume":1575,"transactions":9,"vwap":1574},"2026-01-07",40.205,39.58,39.81,204500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":287,"volume":1583,"transactions":9,"vwap":1581},"2026-01-06",40.24,40.694,39.53,40.09,-0.22,310700,{"date":1585,"open":1494,"high":1586,"low":1494,"close":1587,"change":723,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-05",40.48,40.31,1.74,348600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":330,"volume":1597,"transactions":9,"vwap":1595},"2026-01-02",39.74,39.79,39.16,39.62,-0.02,191200,{"date":1599,"open":1600,"high":1262,"low":1601,"close":1602,"change":259,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-31",40.099998,39.61,39.64,-1,134900,{"date":1606,"open":1295,"high":1607,"low":1608,"close":1214,"change":209,"percent_change":437,"volume":1609,"transactions":9,"vwap":1214},"2025-12-30",40.16,39.885,112900,{"date":1611,"open":1256,"high":1303,"low":1612,"close":1600,"change":571,"percent_change":572,"volume":1613,"transactions":9,"vwap":1600},"2025-12-29",39.803,170000,{"date":1615,"open":1262,"high":1616,"low":1617,"close":1581,"change":417,"percent_change":756,"volume":1618,"transactions":9,"vwap":1581},"2025-12-26",40.375,39.88,124100,{"date":1620,"open":1242,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":279,"volume":1625,"transactions":9,"vwap":1623},"2025-12-24",40.5,40.245,40.26,-0.18,93900,{"date":1627,"open":1552,"high":1269,"low":1623,"close":1201,"change":1097,"percent_change":1264,"volume":1628,"transactions":9,"vwap":1201},"2025-12-23",140300,{"date":1630,"open":1552,"high":1631,"low":1239,"close":1249,"change":330,"percent_change":1448,"volume":1632,"transactions":9,"vwap":1249},"2025-12-22",40.523,174400,{"date":1634,"open":1635,"high":1269,"low":1636,"close":1637,"change":1582,"percent_change":867,"volume":1638,"transactions":9,"vwap":1637},"2025-12-19",40.43,39.94,40.4,908200,{"date":1640,"open":911,"high":1641,"low":1262,"close":1642,"change":652,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-18",40.885,40.62,0.49,294500,{"date":1646,"open":1296,"high":1647,"low":1648,"close":1270,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1270},"2025-12-17",40.505,39.55,0.55,1.38,237600,{"date":1653,"open":1207,"high":1654,"low":1655,"close":1656,"change":259,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-16",40.39,39.735,39.87,-0.99,280200,{"date":1660,"open":1661,"high":1662,"low":1461,"close":1663,"change":446,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-15",39.86,40.385,40.27,1.33,283400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1592,"change":65,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1592},"2025-12-12",39.48,39.76,39.25,1.04,222400,{"date":1674,"open":1675,"high":1554,"low":1676,"close":1677,"change":1114,"percent_change":876,"volume":1678,"transactions":9,"vwap":1677},"2025-12-11",39.18,38.92,39.33,248900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-10",37.85,39.09,37.81,39.049999,1.32,3.5,546400,{"date":1689,"open":1536,"high":1690,"low":1691,"close":1545,"change":320,"percent_change":1463,"volume":1692,"transactions":9,"vwap":1545},"2025-12-09",38.195,37.435,197700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1695,"change":1448,"percent_change":490,"volume":1698,"transactions":9,"vwap":1695},"2025-12-08",37.87,37.98,37.029999,275600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":454,"percent_change":156,"volume":1705,"transactions":9,"vwap":1704},"2025-12-05",37.88,38.13,37.68,37.99,199000,{"date":1707,"open":1495,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1547,"volume":1712,"transactions":9,"vwap":1710},"2025-12-04",38.64,37.79,37.92,-0.69,328000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":829,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-03",38.97,39.23,38.58,38.61,-0.64,207600,{"date":1722,"open":1723,"high":1724,"low":1532,"close":1723,"change":319,"percent_change":1624,"volume":1725,"transactions":9,"vwap":1723},"2025-12-02",38.86,39.29,248000,{"date":1727,"open":1728,"high":1531,"low":1728,"close":1729,"change":1264,"percent_change":662,"volume":1730,"transactions":9,"vwap":1729},"2025-12-01",38.52,38.93,279200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":755,"percent_change":837,"volume":1737,"transactions":9,"vwap":1736},"2025-11-28",38.82,38.91,38.42,38.71,226900,{"date":1739,"open":1734,"high":1483,"low":1740,"close":1741,"change":755,"percent_change":837,"volume":1742,"transactions":9,"vwap":1741},"2025-11-26",38.8,38.9,439100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1682,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1682},"2025-11-25",38.49,39.235,0.8,2.09,229100,{"date":1751,"open":1752,"high":1745,"low":1753,"close":1754,"change":94,"percent_change":944,"volume":1755,"transactions":9,"vwap":1754},"2025-11-24",38.32,38.16,38.29,276500,{"date":1757,"open":1683,"high":1736,"low":1683,"close":1745,"change":1758,"percent_change":19,"volume":1759,"transactions":9,"vwap":1745},"2025-11-21",0.34,262600,{"date":1761,"open":1762,"high":1537,"low":1762,"close":1763,"change":1649,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-20",37.69,38.15,1.46,247900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1114,"percent_change":1048,"volume":1772,"transactions":9,"vwap":1771},"2025-11-19",37.26,37.75,37.195,37.6,200100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":170,"percent_change":1779,"volume":1149,"transactions":9,"vwap":1778},"2025-11-18",36.9,37.48,36.77,37.32,1.14,{"date":1781,"open":1782,"high":1710,"low":1783,"close":1775,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1775},"2025-11-17",37.78,36.82,-0.8,-2.12,229900,{"date":1788,"open":1789,"high":1782,"low":1790,"close":1789,"change":1121,"percent_change":1436,"volume":1791,"transactions":9,"vwap":1789},"2025-11-14",37.7,37.21,206700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1771,"change":975,"percent_change":772,"volume":1797,"transactions":9,"vwap":1771},"2025-11-13",37.55,38.049999,37.52,220200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":572,"percent_change":71,"volume":1804,"transactions":9,"vwap":1803},"2025-11-12",37.44,37.91,37.28,37.64,221200,{"date":1806,"open":1538,"high":1546,"low":1800,"close":1807,"change":1264,"percent_change":883,"volume":1808,"transactions":9,"vwap":1807},"2025-11-11",37.62,319000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":507,"percent_change":447,"volume":1477,"transactions":9,"vwap":1814},"2025-11-10",36.92,37.71,36.648,37.4,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":480,"percent_change":632,"volume":1821,"transactions":9,"vwap":1820},"2025-11-07",36.72,37.18,35.85,37,317800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":508,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-06",37.02,37.47,35.96,36.74,2.25,460700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":287,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-05",36.42,36.545,35.91,35.93,-1.51,378900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":372,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",35.82,36.54,35.49,36.48,0.58,250700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":156,"percent_change":1227,"volume":1852,"transactions":9,"vwap":1851},"2025-11-03",35.58,36.049999,35.44,35.9,231900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1264,"percent_change":523,"volume":1471,"transactions":9,"vwap":1858},"2025-10-31",35.33,35.764,35.235,35.72,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":662,"percent_change":1865,"volume":1658,"transactions":9,"vwap":1864},"2025-10-30",34.93,35.71,34.8,35.5,1.63,{"date":1867,"open":1868,"high":1864,"low":1869,"close":1861,"change":1063,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1861},"2025-10-29",35.21,34.64,-1.33,279800,{"date":1873,"open":1848,"high":1874,"low":1875,"close":1876,"change":1463,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-28",35.75,35.175,35.4,-1.03,213100,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":839,"transactions":9,"vwap":1883},"2025-10-27",36.7,35.685,35.77,-0.9,-2.45,{"date":1887,"open":1843,"high":1888,"low":1889,"close":1890,"change":45,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-24",36.94,36.38,36.67,0.85,296200,{"date":1894,"open":1895,"high":1843,"low":1896,"close":1897,"change":330,"percent_change":320,"volume":1898,"transactions":9,"vwap":1897},"2025-10-23",36.41,36.16,36.36,235700,{"date":1900,"open":1901,"high":1902,"low":1835,"close":1895,"change":611,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1895},"2025-10-22",36.13,36.57,1.03,342000,{"date":1906,"open":1840,"high":1907,"low":1908,"close":1909,"change":239,"percent_change":508,"volume":1910,"transactions":9,"vwap":1909},"2025-10-21",36.255,35.545,36.040001,163500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1874,"change":1264,"percent_change":523,"volume":1916,"transactions":9,"vwap":1874},"2025-10-20",35.62,35.8,35.29,188600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1227,"percent_change":884,"volume":1923,"transactions":9,"vwap":1922},"2025-10-17",35.28,35.6,35.12,35.53,309700,{"date":1925,"open":1920,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-16",35.615,34.87,35.029999,-0.72,-2.01,371800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1874,"change":219,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1874},"2025-10-15",36.33,36.43,35.625,-1.62,353000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":523,"percent_change":1588,"volume":1945,"transactions":9,"vwap":1944},"2025-10-14",35.61,36.385,35.41,36.34,238200,{"date":1947,"open":1948,"high":1840,"low":1949,"close":1858,"change":631,"percent_change":806,"volume":1950,"transactions":9,"vwap":1858},"2025-10-13",35.42,35.23,235200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1624,"percent_change":733,"volume":1957,"transactions":9,"vwap":1956},"2025-10-10",35.69,35.88,35.325,35.39,339400,{"date":1959,"open":1834,"high":1960,"low":1850,"close":1961,"change":361,"percent_change":1870,"volume":1962,"transactions":9,"vwap":1961},"2025-10-09",36.064999,35.57,406100,{"date":1964,"open":1909,"high":1965,"low":1966,"close":1849,"change":238,"percent_change":798,"volume":1402,"transactions":9,"vwap":1849},"2025-10-08",36.735,35.76,{"date":1968,"open":1969,"high":1970,"low":1914,"close":1834,"change":1448,"percent_change":120,"volume":1971,"transactions":9,"vwap":1834},"2025-10-07",36.02,36.21,407400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":706,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-06",36.78,37.0099983,35.815,36.029999,-2.04,390300,{"date":1981,"open":1982,"high":1983,"low":1935,"close":1974,"change":94,"percent_change":867,"volume":1984,"transactions":9,"vwap":1974},"2025-10-03",36.95,37.41,335400,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":672,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-02",37.58,36.71,36.98,-2.32,392700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1546,"change":361,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1546},"2025-10-01",38.17,38.38,37.65,-1.25,362300,{"date":2000,"open":1728,"high":2001,"low":2002,"close":1537,"change":259,"percent_change":1877,"volume":2003,"transactions":9,"vwap":1537},"2025-09-30",38.88,38.135,337300,{"date":2005,"open":1475,"high":1670,"low":2006,"close":2007,"change":427,"percent_change":250,"volume":2008,"transactions":9,"vwap":2007},"2025-09-29",38.47,38.74,469600,{"date":2010,"open":2011,"high":2012,"low":1524,"close":2013,"change":65,"percent_change":1134,"volume":2014,"transactions":9,"vwap":2013},"2025-09-26",38.85,39.26,39.099998,396500,{"date":2016,"open":2007,"high":1723,"low":2017,"close":2018,"change":2019,"percent_change":115,"volume":2020,"transactions":9,"vwap":2018},"2025-09-25",38.495,38.69,-0.01,323800,{"date":2022,"open":1539,"high":1676,"low":1539,"close":2023,"change":1082,"percent_change":653,"volume":2024,"transactions":9,"vwap":2023},"2025-09-24",38.7,674900,{"date":2026,"open":2027,"high":1594,"low":2027,"close":2028,"change":1090,"percent_change":715,"volume":2029,"transactions":9,"vwap":2028},"2025-09-23",38.39,38.53,783400,{"date":2031,"open":1754,"high":2032,"low":2033,"close":2034,"change":571,"percent_change":165,"volume":2035,"transactions":9,"vwap":2034},"2025-09-22",38.6,38.11,38.45,385800,{"date":2037,"open":2034,"high":2038,"low":2039,"close":1509,"change":1121,"percent_change":480,"volume":2040,"transactions":9,"vwap":1509},"2025-09-19",38.75,38.23,1909500,{"date":2042,"open":2043,"high":2044,"low":2043,"close":1537,"change":382,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1537},"2025-09-18",37.74,38.48,1.59,350400,{"date":2048,"open":1709,"high":2049,"low":1794,"close":2043,"change":571,"percent_change":165,"volume":2050,"transactions":9,"vwap":2043},"2025-09-17",38.35,418500,{"date":2052,"open":1763,"high":2053,"low":1987,"close":1545,"change":837,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1545},"2025-09-16",38.605,-1.28,312400,{"date":2057,"open":1729,"high":2058,"low":2059,"close":2060,"change":1711,"percent_change":401,"volume":2061,"transactions":9,"vwap":2060},"2025-09-15",39.275,38.14,38.22,365800,{"date":2063,"open":2064,"high":1675,"low":2001,"close":1734,"change":490,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1734},"2025-09-12",39.17,-0.82,234200,{"date":2068,"open":2069,"high":1481,"low":2070,"close":1716,"change":1265,"percent_change":813,"volume":1162,"transactions":9,"vwap":1716},"2025-09-11",38.76,38.2,{"date":2072,"open":2039,"high":2073,"low":2074,"close":2018,"change":480,"percent_change":1318,"volume":2075,"transactions":9,"vwap":2018},"2025-09-10",38.73,38.12,301000,{"date":2077,"open":1736,"high":2078,"low":1994,"close":2079,"change":2080,"percent_change":1397,"volume":2081,"transactions":9,"vwap":2079},"2025-09-09",38.96,38.43,-0.38,1082400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1127,"percent_change":523,"volume":2088,"transactions":9,"vwap":2087},"2025-09-08",38.51,38.87,38.295,38.81,318900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1082,"percent_change":653,"volume":2095,"transactions":9,"vwap":2094},"2025-09-05",38.33,38.635,37.97,38.57,345900,{"date":2097,"open":2098,"high":2079,"low":1796,"close":2099,"change":308,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-04",37.93,38.4,1.69,247200,{"date":2103,"open":1790,"high":2093,"low":2104,"close":2105,"change":239,"percent_change":612,"volume":2106,"transactions":9,"vwap":2105},"2025-09-03",37.19,37.76,420500,{"date":2108,"open":2109,"high":1996,"low":2110,"close":1825,"change":1624,"percent_change":361,"volume":2111,"transactions":9,"vwap":1825},"2025-09-02",37.51,36.93,322200,{"date":2113,"open":1800,"high":1695,"low":1800,"close":1996,"change":454,"percent_change":37,"volume":1541,"transactions":9,"vwap":1996},"2025-08-29",{"date":2115,"open":2116,"high":2116,"low":2117,"close":1987,"change":287,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1987},"2025-08-28",38.09,37.395,-1.44,270000,{"date":2121,"open":2122,"high":2086,"low":2122,"close":1702,"change":2123,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1702},"2025-08-27",37.94,0,228000,{"date":2126,"open":2127,"high":2127,"low":2128,"close":1702,"change":1097,"percent_change":1127,"volume":2129,"transactions":9,"vwap":1702},"2025-08-26",38.27,37.795,269800,{"date":2131,"open":1518,"high":2132,"low":2133,"close":2134,"change":93,"percent_change":1421,"volume":2135,"transactions":9,"vwap":2134},"2025-08-25",38.695,38.025002,38.040001,249200,{"date":2137,"open":1782,"high":2138,"low":1782,"close":2007,"change":1671,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2007},"2025-08-22",38.865,2.76,274200,{"date":2142,"open":2143,"high":2144,"low":1796,"close":1789,"change":1624,"percent_change":361,"volume":2145,"transactions":9,"vwap":1789},"2025-08-21",37.83,37.96,230700,{"date":2147,"open":1681,"high":2148,"low":1789,"close":1701,"change":238,"percent_change":611,"volume":2149,"transactions":9,"vwap":1701},"2025-08-20",38.07,195900,{"date":2151,"open":1814,"high":2122,"low":2152,"close":2043,"change":716,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2043},"2025-08-19",37.38,1.23,206100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1802,"change":489,"percent_change":1257,"volume":2160,"transactions":9,"vwap":1802},"2025-08-18",37.23,37.42,37.12,212000,{"date":2162,"open":1995,"high":1728,"low":2163,"close":1800,"change":86,"percent_change":1785,"volume":2164,"transactions":9,"vwap":1800},"2025-08-15",37.09,270600,{"date":2166,"open":2134,"high":2167,"low":1801,"close":2168,"change":1090,"percent_change":715,"volume":2169,"transactions":9,"vwap":2168},"2025-08-14",38.55,38.25,270900,{"date":2171,"open":1546,"high":1511,"low":2172,"close":1994,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1994},"2025-08-13",37.46,0.45,1.19,280100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":391,"percent_change":309,"volume":2182,"transactions":9,"vwap":2181},"2025-08-12",37.39,37.84,37.355,37.72,241400,{"date":2184,"open":2185,"high":2172,"low":2186,"close":2187,"change":1005,"percent_change":499,"volume":2188,"transactions":9,"vwap":2187},"2025-08-11",37.13,37.060001,37.24,303100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2159,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2159},"2025-08-08",36.11,37.3,36.060001,1.21,3.37,275100,{"date":2198,"open":1901,"high":2199,"low":1914,"close":1834,"change":953,"percent_change":1784,"volume":2200,"transactions":9,"vwap":1834},"2025-08-07",36.25,197000,{"date":2202,"open":2203,"high":1832,"low":2203,"close":2204,"change":1012,"percent_change":552,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",35.94,36.2,257100,{"date":2207,"open":2208,"high":1826,"low":2208,"close":1851,"change":1265,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1851},"2025-08-05",35.38,1.53,313000,{"date":2212,"open":2213,"high":1943,"low":1928,"close":2214,"change":2215,"percent_change":308,"volume":2216,"transactions":9,"vwap":2214},"2025-08-04",35.2,35.36,0.225,254400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":447,"volume":2224,"transactions":9,"vwap":2222},"2025-08-01",35.060001,35.539,34.83,35.135,0.375,416900,{"date":2226,"open":2227,"high":2228,"low":176,"close":2229,"change":1758,"percent_change":130,"volume":2230,"transactions":9,"vwap":2229},"2025-07-31",34.2,35.080002,34.76,464600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-30",35.19,35.305,34.3,34.42,-0.84,-2.38,346400,{"date":2241,"open":2208,"high":2242,"low":2243,"close":2244,"change":921,"percent_change":1173,"volume":2245,"transactions":9,"vwap":2244},"2025-07-29",35.59,35.22,35.26,348400,{"date":2247,"open":1921,"high":2243,"low":2221,"close":2248,"change":1448,"percent_change":1561,"volume":2249,"transactions":9,"vwap":2248},"2025-07-28",35.11,324900,{"date":2251,"open":1928,"high":2252,"low":2253,"close":1949,"change":652,"percent_change":662,"volume":773,"transactions":9,"vwap":1949},"2025-07-25",35.25,34.86,{"date":2255,"open":1848,"high":2256,"low":2257,"close":1928,"change":279,"percent_change":868,"volume":2258,"transactions":9,"vwap":1928},"2025-07-24",35.66,34.99,218500,{"date":2260,"open":2261,"high":1908,"low":2262,"close":2261,"change":1005,"percent_change":1758,"volume":2263,"transactions":9,"vwap":2261},"2025-07-23",35.48,35.15,217900,{"date":2265,"open":1921,"high":1956,"low":2266,"close":2214,"change":798,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2214},"2025-07-22",35.02,1.12,255300,{"date":2270,"open":2271,"high":2213,"low":2272,"close":2271,"change":1005,"percent_change":1758,"volume":2175,"transactions":9,"vwap":2271},"2025-07-21",34.97,34.66,{"date":2274,"open":2275,"high":1943,"low":2276,"close":2277,"change":360,"percent_change":747,"volume":2278,"transactions":9,"vwap":2277},"2025-07-18",35.37,34.71,34.85,278000,{"date":2280,"open":2281,"high":2262,"low":2282,"close":2283,"change":1758,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-17",34.75,34.74,35.09,0.98,269500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2281,"change":739,"percent_change":100,"volume":2291,"transactions":9,"vwap":2281},"2025-07-16",34.58,34.84,34.25,312200,{"date":2293,"open":2294,"high":1956,"low":2295,"close":2296,"change":2065,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-15",35.099998,34.35,34.39,-2.33,281300,{"date":2300,"open":2282,"high":1868,"low":2301,"close":1868,"change":1173,"percent_change":1228,"volume":2302,"transactions":9,"vwap":1868},"2025-07-14",34.654,399300,{"date":2304,"open":1961,"high":1961,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-11",34.675,34.78,-0.71,-2,367300,{"date":2311,"open":1896,"high":1944,"low":2312,"close":1842,"change":1167,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1842},"2025-07-10",35.35,-2.18,410900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1885,"volume":2322,"transactions":9,"vwap":2320},"2025-07-09",37.31,37.445,35.98,36.28,-0.91,461800,{"date":2324,"open":2325,"high":2181,"low":2326,"close":2104,"change":417,"percent_change":534,"volume":2327,"transactions":9,"vwap":2104},"2025-07-08",37.36,37.0050011,444700,{"date":2329,"open":1812,"high":1782,"low":2330,"close":2325,"change":249,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2325},"2025-07-07",37.049999,-1.16,449000,{"date":2334,"open":2335,"high":2093,"low":2336,"close":2335,"change":480,"percent_change":723,"volume":2337,"transactions":9,"vwap":2335},"2025-07-03",37.8,37.505,200700,{"date":2339,"open":2340,"high":2341,"low":1989,"close":2342,"change":561,"percent_change":418,"volume":2343,"transactions":9,"vwap":2342},"2025-07-02",37.67,37.775,37.54,413000,{"date":2345,"open":1820,"high":2346,"low":2347,"close":2340,"change":481,"percent_change":813,"volume":2348,"transactions":9,"vwap":2340},"2025-07-01",37.95,36.965,568400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":611,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-06-30",36.85,37.22,36.62,37.15,1.01,401300,{"date":2358,"open":2351,"high":1818,"low":2353,"close":1974,"change":319,"percent_change":755,"volume":2359,"transactions":9,"vwap":1974},"2025-06-27",712200,{"date":2361,"open":1982,"high":2362,"low":2363,"close":2351,"change":1121,"percent_change":1436,"volume":2364,"transactions":9,"vwap":2351},"2025-06-26",37.080002,36.69,340100,{"date":2366,"open":2152,"high":2152,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-25",36.73,36.75,-0.685,-1.83,410000,{"date":2373,"open":1814,"high":2374,"low":2375,"close":1691,"change":2376,"percent_change":1114,"volume":2377,"transactions":9,"vwap":1691},"2025-06-24",37.855,37.312,0.105,443100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":100,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-23",36.24,37.35,37.33,2.89,546300,{"date":2386,"open":1849,"high":1897,"low":1834,"close":2320,"change":65,"percent_change":1779,"volume":2387,"transactions":9,"vwap":2320},"2025-06-20",1823900,{"date":2389,"open":2266,"high":2390,"low":2266,"close":2391,"change":1469,"percent_change":997,"volume":2392,"transactions":9,"vwap":2391},"2025-06-18",36.084999,35.87,719800,{"date":2394,"open":1953,"high":1966,"low":2395,"close":2396,"change":260,"percent_change":1428,"volume":2397,"transactions":9,"vwap":2396},"2025-06-17",34.77,35.040001,413300,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2391,"change":390,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2391},"2025-06-16",35.74,36.4,0.65,485000,{"date":2405,"open":1961,"high":2319,"low":1855,"close":2406,"change":454,"percent_change":652,"volume":2407,"transactions":9,"vwap":2406},"2025-06-13",35.64,444200,{"date":2409,"open":2410,"high":1913,"low":2296,"close":1961,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1961},"2025-06-12",34.61,0.73,2.1,358200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2289,"change":239,"percent_change":552,"volume":2419,"transactions":9,"vwap":2289},"2025-06-11",34.56,35.07,34.535,409000,{"date":2421,"open":2290,"high":2229,"low":2422,"close":2423,"change":1012,"percent_change":621,"volume":2424,"transactions":9,"vwap":2423},"2025-06-10",34.17,34.55,337800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2290,"change":1463,"percent_change":199,"volume":2430,"transactions":9,"vwap":2290},"2025-06-09",34.53,34.62,33.95,478400,{"date":2432,"open":1869,"high":2433,"low":2290,"close":2428,"change":1127,"percent_change":1013,"volume":2434,"transactions":9,"vwap":2428},"2025-06-06",34.685,431300,{"date":2436,"open":1869,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":706,"volume":2441,"transactions":9,"vwap":2439},"2025-06-05",34.735,34.29,34.38,-0.26,335700,{"date":2443,"open":2221,"high":2444,"low":2445,"close":1869,"change":2440,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1869},"2025-06-04",34.98,34.575,-0.74,354000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":976,"percent_change":2440,"volume":2454,"transactions":9,"vwap":2453},"2025-06-03",34.81,35.049999,34.46,34.9,481100,{"date":2456,"open":1949,"high":1819,"low":2282,"close":2257,"change":2457,"percent_change":2331,"volume":2458,"transactions":9,"vwap":2257},"2025-06-02",-0.41,434600,{"date":2460,"open":2242,"high":2461,"low":2275,"close":1876,"change":829,"percent_change":93,"volume":2462,"transactions":9,"vwap":1876},"2025-05-30",35.68,783500,{"date":2464,"open":1850,"high":2465,"low":2214,"close":2466,"change":156,"percent_change":342,"volume":2467,"transactions":9,"vwap":2466},"2025-05-29",35.732,35.65,283600,{"date":2469,"open":1941,"high":2470,"low":1876,"close":2471,"change":829,"percent_change":93,"volume":2472,"transactions":9,"vwap":2471},"2025-05-28",35.728,35.47,254900,{"date":2474,"open":1948,"high":2475,"low":2248,"close":1858,"change":1649,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1858},"2025-05-27",36.96,1.56,305100,{"date":2479,"open":2266,"high":1956,"low":2480,"close":2481,"change":489,"percent_change":279,"volume":1347,"transactions":9,"vwap":2481},"2025-05-23",34.95,35.17,{"date":2483,"open":2484,"high":2406,"low":2451,"close":1855,"change":427,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1855},"2025-05-22",35.52,-1.01,377300,{"date":2488,"open":2489,"high":2490,"low":2242,"close":1953,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1953},"2025-05-21",36.5,36.697,-1.09,-2.96,704600,{"date":2495,"open":1889,"high":2496,"low":2497,"close":1974,"change":1127,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1974},"2025-05-20",37.064999,36.32,0.66,310300,{"date":2501,"open":2199,"high":2502,"low":2503,"close":1841,"change":561,"percent_change":418,"volume":2504,"transactions":9,"vwap":1841},"2025-05-19",36.6,36.195,289100,{"date":2506,"open":2507,"high":2508,"low":2262,"close":1890,"change":1173,"percent_change":2174,"volume":2509,"transactions":9,"vwap":1890},"2025-05-16",36,36.68,719900,{"date":2511,"open":1943,"high":2512,"low":1915,"close":2380,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2380},"2025-05-15",36.27,0.76,2.14,471600,{"date":2517,"open":2518,"high":2518,"low":1855,"close":2261,"change":1719,"percent_change":401,"volume":2519,"transactions":9,"vwap":2261},"2025-05-14",35.99,434800,{"date":2521,"open":1935,"high":2353,"low":1909,"close":2522,"change":1448,"percent_change":120,"volume":2523,"transactions":9,"vwap":2522},"2025-05-13",36.12,386200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2380,"change":105,"percent_change":1012,"volume":2529,"transactions":9,"vwap":2380},"2025-05-12",36.63,36.97,36.080002,490200,{"date":2531,"open":2532,"high":1817,"low":1954,"close":1901,"change":490,"percent_change":672,"volume":2533,"transactions":9,"vwap":1901},"2025-05-09",36.45,393100,{"date":2535,"open":2368,"high":1982,"low":1895,"close":2532,"change":976,"percent_change":829,"volume":2536,"transactions":9,"vwap":2532},"2025-05-08",568900,{"date":2538,"open":1832,"high":2539,"low":2512,"close":1841,"change":1012,"percent_change":1469,"volume":2540,"transactions":9,"vwap":1841},"2025-05-07",36.685,643800,{"date":2542,"open":2543,"high":1902,"low":2544,"close":2380,"change":490,"percent_change":672,"volume":2545,"transactions":9,"vwap":2380},"2025-05-06",36.37,36.07,383000,{"date":2547,"open":2548,"high":1800,"low":2549,"close":2550,"change":936,"percent_change":1978,"volume":2551,"transactions":9,"vwap":2550},"2025-05-05",36.61,35.31,36.56,461300,{"date":2553,"open":2554,"high":2555,"low":1843,"close":1778,"change":1048,"percent_change":898,"volume":2556,"transactions":9,"vwap":1778},"2025-05-02",36.49,37.559,441200,{"date":2558,"open":1827,"high":2559,"low":2560,"close":1902,"change":821,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1902},"2025-05-01",37.16,35.276,2.18,711700,{"date":2564,"open":2214,"high":2565,"low":2566,"close":2567,"change":239,"percent_change":1035,"volume":2568,"transactions":9,"vwap":2567},"2025-04-30",35.945,35.0099983,35.79,466100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":1864,"change":1758,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1864},"2025-04-29",35.14,35.54,34.82,0.97,353900,{"date":2577,"open":1927,"high":2578,"low":2277,"close":2579,"change":1012,"percent_change":1285,"volume":2580,"transactions":9,"vwap":2579},"2025-04-28",35.24,35.16,486800,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2253,"change":1221,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2253},"2025-04-25",35.32,34.7,-1.78,370200,{"date":2588,"open":2571,"high":1936,"low":2444,"close":1842,"change":480,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1842},"2025-04-24",0.74,315000,{"date":2592,"open":1954,"high":1826,"low":2283,"close":1949,"change":772,"percent_change":1143,"volume":2593,"transactions":9,"vwap":1949},"2025-04-23",476300,{"date":2595,"open":2257,"high":1850,"low":2450,"close":2596,"change":371,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-04-22",35.34,2.29,428800,{"date":180,"open":2294,"high":2600,"low":2227,"close":2423,"change":287,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2423},35.18,-1.57,637200]