[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIG":3,"homepage-market-summary":35,"stock-historical-EIG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EIG","2026-10-02",{"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},"Employers Holdings, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Employers Holdings Inc is a provider of workers' compensation insurance and services focused on small and mid-sized businesses engaged in low-to-medium hazard industries. Its customers are employers, and the insurance premiums that those employers pay to account for company revenue. Substantially all of the remaining revenue is generated through investments. The company operates exclusively in the United States, and it generates more than half of its business in California. By industry, the company has exposure to restaurants, which account for roughly a fourth of the total premiums the company earns. It operates as a single reportable segment, Insurance Operations through its wholly owned subsidiaries.","623","Reno, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7682,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},49.13,49.04,49.9,48.8,48.65,0.48,0.99,145606.396572,6399,49.0584,52.59,35.73,238237.48396896015,79.5,4951,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},221004,80666308.476209,1.28,"2025-04-23",[186,187,197,208,219,230,240,251,261,272,283,292,302,313,324,335,344,354,364,375,384,392,401,409,419,429,440,448,456,464,474,484,493,500,509,518,527,535,545,554,565,575,585,594,604,615,625,631,641,649,659,665,674,684,691,696,703,708,716,725,731,738,744,753,760,767,773,782,790,798,806,814,823,830,838,845,853,861,867,875,884,892,899,906,914,920,925,933,939,946,952,961,968,975,983,991,999,1007,1014,1020,1027,1033,1040,1048,1055,1063,1072,1080,1088,1095,1102,1108,1116,1123,1130,1136,1142,1147,1154,1161,1165,1170,1176,1182,1187,1193,1199,1206,1214,1220,1227,1234,1241,1247,1252,1259,1266,1274,1282,1289,1297,1303,1310,1317,1321,1328,1334,1341,1348,1355,1363,1370,1376,1383,1389,1396,1405,1411,1417,1421,1428,1436,1443,1447,1455,1461,1467,1472,1480,1486,1493,1501,1507,1514,1521,1526,1533,1538,1547,1553,1559,1567,1572,1578,1584,1592,1596,1601,1608,1615,1623,1628,1632,1639,1642,1646,1650,1655,1658,1662,1666,1672,1677,1684,1691,1697,1702,1707,1712,1718,1723,1730,1736,1742,1746,1751,1756,1762,1769,1776,1781,1784,1789,1793,1797,1803,1810,1816,1823,1830,1839,1846,1853,1858,1864,1871,1877,1881,1886,1890,1894,1900,1904,1910,1916,1922,1925,1930,1936,1939,1942,1945,1949,1952,1957,1963,1966,1970,1975,1979,1983,1986,1990,1994,1998,2004,2009,2012,2016,2020,2024,2026,2030,2033,2037,2041,2045,2050,2055,2059,2064,2067,2070,2073,2078,2082,2085,2091,2094,2097,2101,2108,2113,2118,2123,2129,2137,2143,2149,2155,2158,2164,2170,2176,2180,2187,2192,2199,2205,2210,2214,2220,2223,2230,2237,2243,2250,2255,2261,2268,2275,2280,2285,2290,2295,2301,2304,2307,2311,2317,2322,2327,2332,2338,2342,2349,2355,2359,2365,2370,2375,2379,2384,2390,2395,2398,2402,2407,2414,2419,2424,2428,2434,2440,2444,2449,2453,2459,2465,2470,2475,2479,2485,2488,2492],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",47.65,48.845,47.1975,0.91,1.91,153786.355913,6142,48.3184,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",48.04,48.365,47.69,47.74,-0.19,-0.4,234001.92875,6118,47.8712,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",47.64,48.08,47.34,47.93,0.17,0.36,178510.9968,5604,47.772,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",47.54,47.97,46.84,47.76,0.46,0.97,175223.362469,6225,47.7454,{"date":231,"open":232,"high":199,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",47.72,47.051,47.3,-0.27,-0.57,341590.691167,4876,47.4115,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",48.03,48.39,47.53,47.57,-0.22,-0.46,211515.372384,5447,47.6824,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",48.15,48.83,47.79,-0.43,-0.89,167543.080411,5680,47.8442,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",48.55,49.48,48,48.22,-0.23,-0.47,162448.242618,5483,48.3222,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",49.26,49.32,48.41,48.45,-0.52,-1.06,125214.103479,4945,48.7433,{"date":284,"open":21,"high":285,"low":253,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",49.77,48.97,-0.39,-0.79,493772.066234,5581,48.9768,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",50.38,48.975,49.36,-0.66,-1.32,156813.831666,7817,49.5368,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",49.68,50.51,49.4,50.02,0.11,0.22,169418.620797,6168,49.9527,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",49.93,50.4299,49.675,49.91,-0.3,-0.6,130882.024097,6427,49.9414,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",50.11,50.84,49.72,50.21,0.55,1.11,116736.621357,5779,50.1128,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":58,"percent_change":51,"volume":341,"transactions":342,"vwap":343},"2026-09-11",49.57,49.74,48.98,49.66,150346.662407,7003,49.5199,{"date":345,"open":296,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",49.52,49.06,49.17,0.13,0.27,116234.311691,6000,49.2176,{"date":355,"open":356,"high":357,"low":358,"close":21,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",48.79,49.19,48.75,-0.12,-0.24,139853.174856,4961,49.0064,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",49.15,49.81,48.73,49.16,-0.49,-0.99,119694.327426,6424,49.3692,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":360,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",49.45,50.03,49.65,-0.48,159359.163371,6254,49.686,{"date":385,"open":328,"high":386,"low":387,"close":388,"change":330,"percent_change":331,"volume":389,"transactions":390,"vwap":391},"2026-09-03",50.62,49.575,49.89,104022.136112,5122,50.014,{"date":393,"open":394,"high":395,"low":286,"close":396,"change":309,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",49.55,49.96,49.34,0.45,124545.863727,5721,49.5637,{"date":402,"open":403,"high":304,"low":358,"close":404,"change":405,"percent_change":112,"volume":406,"transactions":407,"vwap":408},"2026-09-01",49.24,49.12,0.03,147866.598839,6265,49.018,{"date":410,"open":411,"high":412,"low":413,"close":411,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",49.09,49.28,48.395,-0.08,-0.16,209334.824502,5035,49.0193,{"date":420,"open":421,"high":422,"low":423,"close":348,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",48.99,49.43,48.17,0.15,0.31,101434.181741,5279,49.1427,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",48.61,49.105,48.3142,49.02,-0.13,-0.26,102785.023125,4930,48.9289,{"date":441,"open":442,"high":264,"low":443,"close":366,"change":157,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",48.82,48.46,0.72,142778.203817,4755,49.1708,{"date":449,"open":450,"high":451,"low":452,"close":23,"change":287,"percent_change":288,"volume":453,"transactions":454,"vwap":455},"2026-08-25",49.31,49.78,48.2301,103709.682445,4538,48.9038,{"date":457,"open":458,"high":459,"low":458,"close":357,"change":94,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",48.37,49.6799,2.12,119138.800738,4352,49.1574,{"date":465,"open":466,"high":467,"low":468,"close":423,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",48.25,48.66,47.985,0.04,0.08,108858.616332,3998,48.2098,{"date":475,"open":221,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",48.32,47.07,48.13,0.24,0.5,142445.421332,5260,48.0101,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":278,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",48.49,48.875,47.89,-1.07,133258.868615,4750,48.1145,{"date":494,"open":431,"high":347,"low":495,"close":276,"change":147,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",48.36,0.67,140488.376896,5234,48.5494,{"date":501,"open":368,"high":487,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",48.055,48.09,-0.64,-1.31,134587.27412,5104,48.2886,{"date":510,"open":243,"high":511,"low":512,"close":368,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",48.91,47.94,0.23,0.47,116022.626114,6306,48.6593,{"date":519,"open":277,"high":254,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",48.14,48.5,0.39,0.81,139925.39926,5214,48.4874,{"date":528,"open":520,"high":263,"low":529,"close":530,"change":287,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",48.05,48.11,-0.8,193380.531986,5620,48.2636,{"date":536,"open":537,"high":538,"low":539,"close":521,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",48.89,49.555,48.47,-0.56,-1.14,186969.881283,6370,48.8581,{"date":546,"open":547,"high":548,"low":549,"close":347,"change":256,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",49.23,49.42,48.62,-0.87,205859.42251,7032,48.9836,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",50.13,50.7899,49.39,49.49,-1.09,-2.16,165770.368175,6068,49.7722,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":203,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",51.14,51.34,50.375,50.58,-0.37,167197.43011,8344,50.6253,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":112,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",50.86,50.99,50.3018,50.77,0.12,184678.07951,7978,50.6356,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":112,"percent_change":581,"volume":591,"transactions":592,"vwap":593},"2026-08-04",50.09,50.8599,49.82,50.71,251345.179,7496,50.4243,{"date":595,"open":596,"high":597,"low":570,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",50.59,51.89,50.65,0.1,0.2,184294.319073,7129,50.8934,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",51.23,51.27,49.655,50.55,-1.04,-2.02,264732.7717,7669,50.289,{"date":616,"open":617,"high":30,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",52.57,49.6,51.59,1.85,3.72,242602.23719,7248,51.1548,{"date":626,"open":451,"high":627,"low":339,"close":338,"change":267,"percent_change":247,"volume":628,"transactions":629,"vwap":630},"2026-07-29",50.75,226701.3401,7415,49.6521,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":425,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",50.15,50.735,49.94,49.97,0.62,186427.7423,5919,50.2666,{"date":642,"open":643,"high":644,"low":645,"close":340,"change":435,"percent_change":436,"volume":646,"transactions":647,"vwap":648},"2026-07-27",49.71,50.525,49.62,199444.162992,4937,49.773,{"date":650,"open":422,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",50.22,49.0808,49.79,0.3,0.61,154828.6861,4255,49.8334,{"date":660,"open":347,"high":661,"low":478,"close":559,"change":599,"percent_change":600,"volume":662,"transactions":663,"vwap":664},"2026-07-23",49.75,226788.98201,6545,49.4371,{"date":666,"open":667,"high":667,"low":668,"close":558,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",50.28,49.05,-1.15,-2.28,215719.3024,6141,49.3301,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":147,"volume":681,"transactions":682,"vwap":683},"2026-07-21",50.05,50.66,49.625,50.54,0.16,189037.4001,6757,50.2705,{"date":685,"open":686,"high":609,"low":687,"close":294,"change":112,"percent_change":581,"volume":688,"transactions":689,"vwap":690},"2026-07-20",50.32,49.83,179900.40749,7455,50.3243,{"date":692,"open":651,"high":693,"low":337,"close":686,"change":694,"percent_change":94,"volume":695,"transactions":9,"vwap":686},"2026-07-17",51.049999,0.51,230700,{"date":697,"open":698,"high":699,"low":698,"close":367,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":367},"2026-07-16",48.57,49.87,1.16,2.38,209800,{"date":704,"open":451,"high":451,"low":443,"close":24,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":24},"2026-07-15",-1.48,-2.95,232300,{"date":709,"open":710,"high":711,"low":712,"close":556,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":556},"2026-07-14",50.72,50.92,50.060001,-1.13,-2.2,184000,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",51.029999,51.57,50.64,51.26,0.57,1.12,192400,{"date":726,"open":727,"high":711,"low":699,"close":728,"change":729,"percent_change":215,"volume":730,"transactions":9,"vwap":728},"2026-07-10",50.61,50.69,0.18,159900,{"date":732,"open":733,"high":733,"low":734,"close":305,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":305},"2026-07-09",51.02,50.31,-0.65,-1.27,223200,{"date":739,"open":740,"high":741,"low":718,"close":742,"change":247,"percent_change":257,"volume":743,"transactions":9,"vwap":742},"2026-07-08",51.91,51.92,51.16,194000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",51.54,52.060001,51.31,51.62,0.56,1.1,158000,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":550,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-06",51.7,50.85,51.060001,-1.68,188800,{"date":761,"open":568,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-02",51.93,50.81,0.71,1.39,198000,{"date":768,"open":627,"high":769,"low":627,"close":770,"change":164,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-01",51.51,51.22,1.47,264300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",50.83,51.28,50.41,50.48,-0.71,-1.39,229800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":397,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",50.33,51.45,49.25,51.19,0.89,304300,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-26",48.92,50.74,48.74,2.22,4.58,692100,{"date":799,"open":794,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",49.2,48.2,48.52,-0.29,-0.59,233900,{"date":807,"open":808,"high":274,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",48.43,47.45,48.81,0.63,1.31,249300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",46.96,48.33,46.69,48.18,1.66,3.57,335900,{"date":824,"open":825,"high":809,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",46.79,46.52,-0.03,-0.06,358900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":581,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",46.63,46.8,46.13,46.55,0.26,1256400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":729,"percent_change":522,"volume":844,"transactions":9,"vwap":843},"2026-06-17",45.98,46.44,45.93,46.43,313300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":788,"volume":852,"transactions":9,"vwap":850},"2026-06-16",46.060001,46.49,45.85,46.25,0.41,365000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":257,"volume":860,"transactions":9,"vwap":858},"2026-06-15",46.21,46.36,45.79,45.84,-0.41,219700,{"date":862,"open":863,"high":863,"low":864,"close":850,"change":415,"percent_change":865,"volume":866,"transactions":9,"vwap":850},"2026-06-12",46.6,45.92,-0.34,264400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-11",46.94,46.38,46.41,-0.21,-0.45,215500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",46.17,46.7,45.94,46.62,0.86,1.88,201100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":214,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-09",45.63,46.14,45.44,45.76,0.37,214000,{"date":893,"open":887,"high":894,"low":895,"close":896,"change":897,"percent_change":611,"volume":898,"transactions":9,"vwap":896},"2026-06-08",46.37,45.58,45.59,-0.94,260900,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",44.64,46.53,2.06,4.63,233100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":722,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",44.55,44.84,44.12,44.47,1.3,245000,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":350,"percent_change":637,"volume":919,"transactions":9,"vwap":917},"2026-06-03",43.33,43.9,43.15,243300,{"date":921,"open":922,"high":917,"low":922,"close":923,"change":600,"percent_change":225,"volume":924,"transactions":9,"vwap":923},"2026-06-02",43.19,43.63,202700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":415,"volume":932,"transactions":9,"vwap":930},"2026-06-01",43.4,43.5,42.91,43.43,-0.07,181300,{"date":934,"open":935,"high":936,"low":937,"close":928,"change":479,"percent_change":330,"volume":938,"transactions":9,"vwap":928},"2026-05-29",43.12,43.71,42.58,259500,{"date":940,"open":941,"high":942,"low":935,"close":943,"change":236,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-28",43.7,44.15,43.26,-1.3,191900,{"date":947,"open":948,"high":949,"low":927,"close":950,"change":827,"percent_change":931,"volume":951,"transactions":9,"vwap":950},"2026-05-27",44.0099983,44.19,43.83,171400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",43.69,44.3,43.53,43.86,-0.04,-0.09,166700,{"date":962,"open":963,"high":964,"low":965,"close":917,"change":966,"percent_change":147,"volume":967,"transactions":9,"vwap":917},"2026-05-22",43.89,44.23,43.51,0.14,227100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":599,"percent_change":513,"volume":974,"transactions":9,"vwap":973},"2026-05-21",43.3,43.81,42.7,43.76,264200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":26,"volume":982,"transactions":9,"vwap":980},"2026-05-20",43.29,44.02,42.88,43.66,0.43,247600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":359,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-19",43.21,43.55,42.86,43.23,-0.28,136800,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",41.91,43.42,43.35,1.35,3.21,167200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":694,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",42.049999,42.28,41.6,42,1.23,183400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":469,"percent_change":599,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",41.78,42.38,41.47,41.49,164500,{"date":1015,"open":148,"high":1016,"low":148,"close":1017,"change":581,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",41.59,41.45,0.29,181200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":414,"percent_change":203,"volume":1026,"transactions":9,"vwap":1025},"2026-05-12",41.54,41.77,40.67,41.33,193800,{"date":1028,"open":1004,"high":1004,"low":1029,"close":1030,"change":320,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",41.12,41.41,-1.43,189800,{"date":1034,"open":1004,"high":1035,"low":1016,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",42.46,42.0099983,0.01,0.02,171100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1004,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1004},"2026-05-07",41.36,42.29,41.29,0.64,1.55,323200,{"date":1049,"open":993,"high":1050,"low":1051,"close":1042,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1042},"2026-05-06",42.19,41.3,-0.35,-0.84,226300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":694,"volume":1062,"transactions":9,"vwap":1060},"2026-05-05",41.66,42.02,41.4,41.71,0.21,175100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-04",41.58,42.45,41.44,41.5,-0.42,-1,266800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":268,"volume":1079,"transactions":9,"vwap":1077},"2026-05-01",42.72,43.39,41.73,41.92,-0.2,223800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":735,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-30",40.0099983,42.78,39,42.12,-1.52,337100,{"date":1089,"open":918,"high":1090,"low":1091,"close":1092,"change":540,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",43.47,42.76,42.77,-1.29,191100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":916,"change":523,"percent_change":1100,"volume":1101,"transactions":9,"vwap":916},"2026-04-28",43.02,43.61,42.93,1.9,172200,{"date":1103,"open":1023,"high":1104,"low":1023,"close":1105,"change":142,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",42.81,42.52,1.58,178900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1052,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-24",42.09,42.4,41.74,41.86,-0.83,289600,{"date":1117,"open":1023,"high":1118,"low":1119,"close":1120,"change":496,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-23",42.47,41.61,42.21,1.61,215600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1022,"change":204,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1022},"2026-04-22",41.98,42.16,41.28,-0.95,239500,{"date":1131,"open":1132,"high":1133,"low":1077,"close":1134,"change":865,"percent_change":531,"volume":1135,"transactions":9,"vwap":1134},"2026-04-21",42.39,42.64,41.94,194400,{"date":1137,"open":972,"high":1138,"low":1120,"close":1002,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1002},"2026-04-20",43.080002,-0.44,-1.03,144500,{"date":1143,"open":1144,"high":1099,"low":1144,"close":1074,"change":192,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1074},"2026-04-17",41.88,2.18,189200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":308,"percent_change":836,"volume":1153,"transactions":9,"vwap":1152},"2026-04-16",41.57,41.99,41.53,41.81,179100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":414,"percent_change":203,"volume":1160,"transactions":9,"vwap":1159},"2026-04-15",41.65,41.95,41.46,41.7,201600,{"date":1162,"open":1009,"high":1163,"low":1068,"close":1009,"change":360,"percent_change":236,"volume":1164,"transactions":9,"vwap":1009},"2026-04-14",42.25,252000,{"date":1166,"open":1022,"high":1167,"low":1030,"close":1058,"change":127,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1058},"2026-04-13",42.17,0.6,181000,{"date":1171,"open":1118,"high":1172,"low":1156,"close":1023,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1023},"2026-04-10",42.62,-0.88,-2.06,313100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":599,"percent_change":479,"volume":1181,"transactions":9,"vwap":1180},"2026-04-09",42.61,43.32,42.65,232600,{"date":1183,"open":1120,"high":1180,"low":1184,"close":1185,"change":152,"percent_change":72,"volume":1186,"transactions":9,"vwap":1185},"2026-04-08",42.13,42.55,460000,{"date":1188,"open":1189,"high":1035,"low":1190,"close":1167,"change":1191,"percent_change":214,"volume":1192,"transactions":9,"vwap":1167},"2026-04-07",42.099998,41.56,0.07,247300,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1189,"change":470,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1189},"2026-04-06",41.84,42.26,0.19,291500,{"date":1200,"open":1201,"high":1043,"low":1202,"close":1058,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1058},"2026-04-02",40.9,40.76,1.09,2.66,227600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":872,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-01",41.19,41.62,40.83,40.93,-0.51,253800,{"date":1215,"open":1149,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":581,"volume":1094,"transactions":9,"vwap":1218},"2026-03-31",41.97,40.6,41.14,0.05,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":43,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",40.52,41.25,41.09,1.81,209600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":803,"percent_change":779,"volume":1233,"transactions":9,"vwap":1232},"2026-03-27",40.41,40.97,40.26,40.36,207700,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":655,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-26",40.029999,40.74,40.65,1.52,190000,{"date":1242,"open":1243,"high":1217,"low":1244,"close":1245,"change":414,"percent_change":1078,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",40.49,39.9,40.040001,164800,{"date":1248,"open":1249,"high":1217,"low":1236,"close":1250,"change":112,"percent_change":424,"volume":1251,"transactions":9,"vwap":1250},"2026-03-24",40.17,40.12,230200,{"date":1253,"open":1244,"high":1254,"low":1255,"close":1256,"change":226,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",40.48,39.78,40.060001,2.48,274100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":309,"percent_change":722,"volume":1265,"transactions":9,"vwap":1264},"2026-03-20",39.0099983,39.4,38.8,39.09,580400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1139,"volume":1273,"transactions":9,"vwap":1271},"2026-03-19",38.84,39.38,38.52,38.87,-0.17,235600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":550,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-18",39.56,39.95,38.94,39.040001,-2.18,331400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":425,"percent_change":137,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",40.02,40.58,39.79,39.91,267000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":215,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-16",39.47,39.94,39.35,39.6,0.92,263500,{"date":1298,"open":1299,"high":1256,"low":1300,"close":1301,"change":246,"percent_change":540,"volume":1302,"transactions":9,"vwap":1301},"2026-03-13",39.96,39.11,39.24,285800,{"date":1304,"open":1300,"high":1255,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-12",39.080002,39.46,-0.15,-0.38,281300,{"date":1311,"open":1312,"high":1299,"low":1313,"close":1314,"change":1315,"percent_change":873,"volume":1316,"transactions":9,"vwap":1314},"2026-03-11",39.67,39.36,39.61,-0.18,200300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1286,"change":470,"percent_change":600,"volume":905,"transactions":9,"vwap":1286},"2026-03-10",39.34,40.11,{"date":1322,"open":1287,"high":1323,"low":1324,"close":1325,"change":504,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-09",40.09,39.02,39.71,-1.59,234400,{"date":1329,"open":1330,"high":1331,"low":1312,"close":1332,"change":247,"percent_change":713,"volume":1333,"transactions":9,"vwap":1332},"2026-03-06",40.21,40.88,40.35,231800,{"date":1335,"open":1336,"high":1184,"low":1337,"close":148,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":148},"2026-03-05",41.82,40.3,-1.42,-3.36,282600,{"date":1342,"open":1343,"high":1066,"low":1344,"close":1345,"change":132,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-04",41.8,41.31,42.23,0.96,366700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":424,"percent_change":215,"volume":1354,"transactions":9,"vwap":1353},"2026-03-03",41.23,42.060001,41.0099983,41.83,268800,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-02",41.27,42.44,41.68,0.33,0.8,348400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":112,"percent_change":424,"volume":1369,"transactions":9,"vwap":1368},"2026-02-27",41.24,41.63,40.47,41.35,369200,{"date":1371,"open":1127,"high":1189,"low":1372,"close":1044,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1044},"2026-02-26",40.99,-0.31,-0.75,378800,{"date":1377,"open":1378,"high":1152,"low":1379,"close":1003,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1003},"2026-02-25",40.86,40.53,1.4,3.48,424300,{"date":1384,"open":1385,"high":1229,"low":1305,"close":1386,"change":26,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-24",39.29,40.2,2.52,514300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":405,"percent_change":470,"volume":1395,"transactions":9,"vwap":1394},"2026-02-23",39.48,39.84,37.99,39.21,401800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-20",42.56,44.38,37.44,39.18,-3.27,-7.7,696900,{"date":1406,"open":1407,"high":1398,"low":1408,"close":1066,"change":1018,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1066},"2026-02-19",42.029999,41.72,0.69,244900,{"date":1412,"open":1413,"high":918,"low":1023,"close":1126,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1126},"2026-02-18",42.99,-0.77,-1.79,236600,{"date":1418,"open":972,"high":950,"low":1419,"close":1099,"change":981,"percent_change":107,"volume":1420,"transactions":9,"vwap":1099},"2026-02-17",42.42,292500,{"date":1422,"open":1423,"high":1424,"low":1152,"close":1425,"change":571,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-13",42.73,43.029999,42.5,-0.86,258000,{"date":1429,"open":1430,"high":965,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",43.36,42.6,42.87,-0.14,-0.33,251800,{"date":1437,"open":1438,"high":971,"low":1105,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-11",43.67,43.0099983,-0.68,-1.56,234500,{"date":1444,"open":941,"high":964,"low":965,"close":954,"change":1433,"percent_change":1445,"volume":1446,"transactions":9,"vwap":954},"2026-02-10",-0.32,202800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":950,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":950},"2026-02-09",45.33,45.43,43.77,-1.63,-3.59,143400,{"date":1456,"open":1457,"high":850,"low":1458,"close":1459,"change":1078,"percent_change":1139,"volume":1460,"transactions":9,"vwap":1459},"2026-02-06",45.96,45.41,45.46,189400,{"date":1462,"open":857,"high":1463,"low":1464,"close":1465,"change":127,"percent_change":330,"volume":1466,"transactions":9,"vwap":1465},"2026-02-05",46.5,45.55,45.66,191200,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1458,"change":330,"percent_change":1005,"volume":1471,"transactions":9,"vwap":1458},"2026-02-04",45.029999,45.89,265900,{"date":1473,"open":1474,"high":1449,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",44.31,43.73,44.86,0.34,0.76,164200,{"date":1481,"open":973,"high":1482,"low":1483,"close":1484,"change":72,"percent_change":903,"volume":1485,"transactions":9,"vwap":1484},"2026-02-02",44.79,43.58,44.52,222900,{"date":1487,"open":1488,"high":1489,"low":1035,"close":1490,"change":78,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-30",44.41,44.9,43.62,-2.42,298700,{"date":1494,"open":1495,"high":1496,"low":917,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-29",43.92,44.88,44.7,1.05,2.41,313500,{"date":1502,"open":1098,"high":1503,"low":1504,"close":1505,"change":680,"percent_change":890,"volume":1506,"transactions":9,"vwap":1505},"2026-01-28",43.97,43.24,43.65,183300,{"date":1508,"open":1509,"high":1510,"low":916,"close":1511,"change":804,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-27",43.88,43.93,43.49,-1.34,126900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":107,"volume":1101,"transactions":9,"vwap":1519},"2026-01-26",43.87,44.36,43.59,44.080002,0.44,{"date":1522,"open":1523,"high":1399,"low":1439,"close":1524,"change":236,"percent_change":1093,"volume":1525,"transactions":9,"vwap":1524},"2026-01-23",44.099998,43.64,200200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":865,"percent_change":1532,"volume":932,"transactions":9,"vwap":1531},"2026-01-22",44.45,44.51,44.040001,44.21,-0.76,{"date":1534,"open":1535,"high":1536,"low":1438,"close":908,"change":931,"percent_change":415,"volume":1537,"transactions":9,"vwap":908},"2026-01-21",44.87,45.09,216100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-20",45.31,45.83,44.54,44.62,-0.98,-2.15,316900,{"date":1548,"open":895,"high":1549,"low":1550,"close":1551,"change":203,"percent_change":859,"volume":1552,"transactions":9,"vwap":1551},"2026-01-16",45.99,45.34,45.6,339800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":857,"change":72,"percent_change":1557,"volume":1558,"transactions":9,"vwap":857},"2026-01-15",44.93,45.87,2,330200,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-14",44,44.92,44.89,0.94,2.14,352900,{"date":1568,"open":901,"high":1563,"low":957,"close":1569,"change":735,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-13",43.95,-1.46,287300,{"date":1573,"open":1574,"high":1575,"low":1510,"close":1576,"change":147,"percent_change":444,"volume":1577,"transactions":9,"vwap":1576},"2026-01-12",44.09,44.97,44.6,344800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":828,"percent_change":1433,"volume":1583,"transactions":9,"vwap":1582},"2026-01-09",44.25,44.74,44.28,322000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-08",43.16,44.66,44.34,1.24,2.88,319800,{"date":1593,"open":1097,"high":1430,"low":1178,"close":1594,"change":470,"percent_change":1197,"volume":1595,"transactions":9,"vwap":1594},"2026-01-07",43.099998,331800,{"date":1597,"open":1504,"high":994,"low":1598,"close":1097,"change":1139,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1097},"2026-01-06",42.59,-1.01,325600,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":637,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-05",42.69,43.85,43.46,1.45,345600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1434,"percent_change":1532,"volume":1614,"transactions":9,"vwap":1613},"2026-01-02",43.07,43.09,42.67,42.84,380100,{"date":1616,"open":1617,"high":986,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-31",43.44,43.060001,43.17,-0.25,-0.58,257600,{"date":1624,"open":1625,"high":1518,"low":1619,"close":994,"change":469,"percent_change":1626,"volume":1627,"transactions":9,"vwap":994},"2025-12-30",43.27,0.09,339300,{"date":1629,"open":1613,"high":927,"low":1419,"close":1630,"change":225,"percent_change":1631,"volume":789,"transactions":9,"vwap":1630},"2025-12-29",43.38,1.07,{"date":1633,"open":1634,"high":1635,"low":1612,"close":1636,"change":1637,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-26",42.94,43.11,42.92,0,243200,{"date":1640,"open":1424,"high":1424,"low":1636,"close":1636,"change":1637,"percent_change":1637,"volume":1641,"transactions":9,"vwap":1636},"2025-12-25",221577,{"date":1643,"open":1644,"high":922,"low":1423,"close":1636,"change":349,"percent_change":654,"volume":1645,"transactions":9,"vwap":1636},"2025-12-24",42.79,221600,{"date":1647,"open":1097,"high":916,"low":1648,"close":1644,"change":203,"percent_change":1139,"volume":1649,"transactions":9,"vwap":1644},"2025-12-23",42.71,320200,{"date":1651,"open":1644,"high":1652,"low":1644,"close":1653,"change":469,"percent_change":1626,"volume":1654,"transactions":9,"vwap":1653},"2025-12-22",43.45,42.98,307000,{"date":1656,"open":1097,"high":965,"low":1603,"close":1634,"change":1307,"percent_change":1052,"volume":1657,"transactions":9,"vwap":1634},"2025-12-19",1047400,{"date":1659,"open":1660,"high":1075,"low":1178,"close":1611,"change":425,"percent_change":444,"volume":1661,"transactions":9,"vwap":1611},"2025-12-18",42.66,346400,{"date":1663,"open":1664,"high":1083,"low":1664,"close":1083,"change":225,"percent_change":1203,"volume":1665,"transactions":9,"vwap":1083},"2025-12-17",42.22,344000,{"date":1667,"open":1358,"high":1074,"low":1110,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-16",42.32,-0.02,-0.05,285300,{"date":1673,"open":1043,"high":1648,"low":1674,"close":1675,"change":513,"percent_change":330,"volume":1676,"transactions":9,"vwap":1675},"2025-12-15",42.040001,42.34,373700,{"date":1678,"open":1679,"high":1680,"low":1152,"close":1681,"change":1682,"percent_change":912,"volume":1683,"transactions":9,"vwap":1681},"2025-12-12",42.07,42.2,42.11,0.54,245200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1149,"change":723,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1149},"2025-12-11",40.57,41.75,40.32,2.77,296400,{"date":1692,"open":1299,"high":1693,"low":1694,"close":1695,"change":1682,"percent_change":996,"volume":1696,"transactions":9,"vwap":1695},"2025-12-10",40.71,39.81,40.45,424800,{"date":1698,"open":1269,"high":1284,"low":1269,"close":1287,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1287},"2025-12-09",0.7,1.79,231700,{"date":1703,"open":1704,"high":1314,"low":1705,"close":1394,"change":1670,"percent_change":435,"volume":1706,"transactions":9,"vwap":1394},"2025-12-08",39.49,39.14,262200,{"date":1708,"open":1306,"high":1709,"low":1264,"close":1710,"change":1434,"percent_change":1114,"volume":1711,"transactions":9,"vwap":1710},"2025-12-05",39.68,39.26,228600,{"date":1713,"open":1714,"high":1236,"low":1715,"close":1716,"change":1272,"percent_change":256,"volume":1717,"transactions":9,"vwap":1716},"2025-12-04",39.7,39.53,39.59,200700,{"date":1719,"open":1287,"high":1720,"low":1391,"close":1721,"change":359,"percent_change":319,"volume":1722,"transactions":9,"vwap":1721},"2025-12-03",40.22,39.76,236100,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":246,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-02",40.23,39.8,39.88,-0.55,233600,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":127,"percent_change":811,"volume":1735,"transactions":9,"vwap":1734},"2025-12-01",39.77,40.38,40.099998,345700,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":127,"percent_change":811,"volume":1741,"transactions":9,"vwap":1740},"2025-11-28",39.55,40.13,39.85,177500,{"date":1743,"open":1709,"high":1744,"low":1294,"close":1294,"change":1037,"percent_change":405,"volume":1745,"transactions":9,"vwap":1294},"2025-11-26",40.049999,296700,{"date":1747,"open":1269,"high":1727,"low":1748,"close":1716,"change":722,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1716},"2025-11-25",39.22,1.46,255900,{"date":1752,"open":1753,"high":1738,"low":1754,"close":1324,"change":1069,"percent_change":279,"volume":1755,"transactions":9,"vwap":1324},"2025-11-24",39.31,38.98,250700,{"date":1757,"open":1324,"high":1727,"low":1758,"close":1759,"change":1409,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-21",38.9,39.44,1.78,295400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":966,"percent_change":215,"volume":1768,"transactions":9,"vwap":1767},"2025-11-20",38.63,39.060001,38.45,38.75,278500,{"date":1770,"open":1771,"high":1291,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1466,"transactions":9,"vwap":1773},"2025-11-19",39.16,38.42,38.61,-0.92,-2.33,{"date":1777,"open":1401,"high":1778,"low":1401,"close":1715,"change":514,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1715},"2025-11-18",39.69,1.2,190100,{"date":1782,"open":1385,"high":1783,"low":1084,"close":1765,"change":203,"percent_change":380,"volume":1213,"transactions":9,"vwap":1765},"2025-11-17",39.66,{"date":1785,"open":1753,"high":1262,"low":1786,"close":1787,"change":405,"percent_change":470,"volume":1788,"transactions":9,"vwap":1787},"2025-11-14",38.72,39.25,175300,{"date":1790,"open":1324,"high":1715,"low":1791,"close":1748,"change":729,"percent_change":225,"volume":1792,"transactions":9,"vwap":1748},"2025-11-13",38.99,185900,{"date":1794,"open":1795,"high":1716,"low":1795,"close":1279,"change":1670,"percent_change":435,"volume":1796,"transactions":9,"vwap":1279},"2025-11-12",38.51,253300,{"date":1798,"open":1799,"high":1759,"low":1800,"close":1264,"change":132,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1264},"2025-11-11",38.91,38.77,1.03,241200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1018,"percent_change":1478,"volume":1809,"transactions":9,"vwap":1808},"2025-11-10",38.15,38.83,37.67,38.69,232200,{"date":1811,"open":1812,"high":1808,"low":1813,"close":1814,"change":349,"percent_change":1477,"volume":1815,"transactions":9,"vwap":1814},"2025-11-07",38.38,38.080002,38.4,250500,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":637,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-06",37.81,38.59,38.27,1.65,304100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":581,"percent_change":147,"volume":1829,"transactions":9,"vwap":1828},"2025-11-05",37.64,38.18,37.43,37.65,210900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-04",36.17,37.73,36,37.53,1.44,3.99,349200,{"date":1840,"open":1841,"high":1841,"low":31,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-03",37.96,36.09,-2.04,-5.35,276800,{"date":1847,"open":1301,"high":1276,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-31",36.72,38.13,-2.6,-6.38,432600,{"date":1854,"open":1855,"high":1218,"low":1855,"close":1856,"change":1520,"percent_change":1203,"volume":1857,"transactions":9,"vwap":1856},"2025-10-30",40.39,40.73,208100,{"date":1859,"open":1229,"high":1860,"low":1861,"close":1862,"change":859,"percent_change":1599,"volume":1863,"transactions":9,"vwap":1862},"2025-10-29",40.69,40.07,40.29,154500,{"date":1865,"open":1866,"high":1867,"low":1254,"close":1868,"change":236,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",41.040001,41.049999,40.7,-1.38,98200,{"date":1872,"open":1873,"high":1023,"low":1874,"close":1357,"change":803,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1357},"2025-10-27",41.64,41.22,-0.7,125900,{"date":1878,"open":1076,"high":1001,"low":1879,"close":1190,"change":1272,"percent_change":859,"volume":1880,"transactions":9,"vwap":1190},"2025-10-24",41.48,126500,{"date":1882,"open":1883,"high":1883,"low":1873,"close":1076,"change":1621,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1076},"2025-10-23",42.31,-1.37,113500,{"date":1887,"open":1050,"high":1668,"low":1076,"close":1883,"change":1360,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1883},"2025-10-22",0.79,119400,{"date":1891,"open":1057,"high":1892,"low":1873,"close":1125,"change":424,"percent_change":215,"volume":1893,"transactions":9,"vwap":1125},"2025-10-21",42.3,115200,{"date":1895,"open":1896,"high":1195,"low":1365,"close":1353,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1353},"2025-10-20",41.37,0.58,1.41,100800,{"date":1901,"open":1024,"high":1902,"low":1024,"close":1223,"change":722,"percent_change":1380,"volume":1903,"transactions":9,"vwap":1223},"2025-10-17",41.26,129600,{"date":1905,"open":1208,"high":1208,"low":1386,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-16",40.68,-0.93,-2.24,136900,{"date":1911,"open":1912,"high":1419,"low":1042,"close":1119,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1119},"2025-10-15",41.96,-0.54,-1.28,158700,{"date":1917,"open":1918,"high":1196,"low":1918,"close":1919,"change":722,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-14",41.55,42.15,1.37,99800,{"date":1923,"open":1896,"high":1366,"low":1218,"close":1065,"change":680,"percent_change":522,"volume":1924,"transactions":9,"vwap":1065},"2025-10-13",85600,{"date":1926,"open":1687,"high":1001,"low":1927,"close":1928,"change":1445,"percent_change":1414,"volume":1929,"transactions":9,"vwap":1928},"2025-10-10",41.38,41.42,151500,{"date":1931,"open":1932,"high":1933,"low":1159,"close":1112,"change":1875,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1112},"2025-10-09",42.37,42.41,-1.65,127700,{"date":1937,"open":1035,"high":1612,"low":1664,"close":1358,"change":729,"percent_change":981,"volume":1938,"transactions":9,"vwap":1358},"2025-10-08",101400,{"date":1940,"open":1398,"high":1432,"low":1196,"close":1196,"change":1445,"percent_change":1374,"volume":1941,"transactions":9,"vwap":1196},"2025-10-07",136600,{"date":1943,"open":1419,"high":1432,"low":1883,"close":937,"change":117,"percent_change":1669,"volume":1944,"transactions":9,"vwap":937},"2025-10-06",114500,{"date":1946,"open":1947,"high":1634,"low":1947,"close":1598,"change":981,"percent_change":94,"volume":1948,"transactions":9,"vwap":1598},"2025-10-03",42.14,139700,{"date":1950,"open":1407,"high":1668,"low":1195,"close":1126,"change":1315,"percent_change":256,"volume":1951,"transactions":9,"vwap":1126},"2025-10-02",128100,{"date":1953,"open":1954,"high":1955,"low":1167,"close":1675,"change":1433,"percent_change":1434,"volume":1956,"transactions":9,"vwap":1675},"2025-10-01",42.18,42.53,126200,{"date":1958,"open":1077,"high":1959,"low":1077,"close":1960,"change":1682,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-30",42.49,42.48,1.29,114000,{"date":1964,"open":1002,"high":1002,"low":1057,"close":1134,"change":571,"percent_change":550,"volume":1965,"transactions":9,"vwap":1134},"2025-09-29",138600,{"date":1967,"open":1125,"high":1010,"low":1125,"close":1883,"change":330,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1883},"2025-09-26",1.32,107000,{"date":1971,"open":1120,"high":1132,"low":1022,"close":1972,"change":865,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-09-25",41.76,-0.81,128900,{"date":1976,"open":1184,"high":1977,"low":993,"close":1189,"change":1637,"percent_change":1637,"volume":1978,"transactions":9,"vwap":1189},"2025-09-24",42.27,127600,{"date":1980,"open":1959,"high":1091,"low":1004,"close":1189,"change":1373,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1189},"2025-09-23",-0.73,141500,{"date":1984,"open":1085,"high":1105,"low":1125,"close":1933,"change":214,"percent_change":132,"volume":1985,"transactions":9,"vwap":1933},"2025-09-22",198300,{"date":1987,"open":929,"high":929,"low":1167,"close":1988,"change":1728,"percent_change":1093,"volume":1989,"transactions":9,"vwap":1988},"2025-09-19",42.24,1214800,{"date":1991,"open":1992,"high":929,"low":1992,"close":1644,"change":330,"percent_change":912,"volume":1993,"transactions":9,"vwap":1644},"2025-09-18",42.080002,212900,{"date":1995,"open":1003,"high":1185,"low":1003,"close":1988,"change":523,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1988},"2025-09-17",1.96,216300,{"date":1999,"open":2000,"high":1016,"low":2001,"close":2002,"change":966,"percent_change":1477,"volume":2003,"transactions":9,"vwap":2002},"2025-09-16",41.17,40.96,41.43,213800,{"date":2005,"open":1408,"high":1912,"low":2006,"close":1044,"change":278,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1044},"2025-09-15",41.16,-1.24,218500,{"date":2010,"open":1947,"high":1977,"low":1152,"close":1152,"change":1913,"percent_change":1914,"volume":2011,"transactions":9,"vwap":1152},"2025-09-12",125000,{"date":2013,"open":1060,"high":1960,"low":1060,"close":2014,"change":1168,"percent_change":1836,"volume":2015,"transactions":9,"vwap":2014},"2025-09-11",42.35,176400,{"date":2017,"open":1152,"high":1954,"low":1209,"close":1687,"change":803,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1687},"2025-09-10",-0.69,141700,{"date":2021,"open":1196,"high":2022,"low":1674,"close":1674,"change":571,"percent_change":550,"volume":2023,"transactions":9,"vwap":1674},"2025-09-09",42.43,123300,{"date":2025,"open":1425,"high":1955,"low":1076,"close":1933,"change":1272,"percent_change":204,"volume":1246,"transactions":9,"vwap":1933},"2025-09-08",{"date":2027,"open":916,"high":956,"low":2022,"close":937,"change":1414,"percent_change":2028,"volume":2029,"transactions":9,"vwap":937},"2025-09-05",-1.78,142600,{"date":2031,"open":935,"high":1430,"low":929,"close":995,"change":514,"percent_change":751,"volume":2032,"transactions":9,"vwap":995},"2025-09-04",151700,{"date":2034,"open":1043,"high":2035,"low":1043,"close":979,"change":836,"percent_change":655,"volume":2036,"transactions":9,"vwap":979},"2025-09-03",42.9,155700,{"date":2038,"open":2039,"high":1635,"low":2014,"close":1172,"change":504,"percent_change":705,"volume":2040,"transactions":9,"vwap":1172},"2025-09-02",43.049999,199400,{"date":2042,"open":1594,"high":970,"low":1634,"close":943,"change":215,"percent_change":2043,"volume":2044,"transactions":9,"vwap":943},"2025-08-29",0.84,144900,{"date":2046,"open":2047,"high":1630,"low":1423,"close":2035,"change":1139,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2035},"2025-08-28",43.37,-1.02,168800,{"date":2051,"open":1432,"high":2052,"low":1432,"close":2053,"change":1477,"percent_change":1888,"volume":2054,"transactions":9,"vwap":2053},"2025-08-27",43.48,43.34,143800,{"date":2056,"open":2039,"high":1138,"low":1612,"close":2057,"change":414,"percent_change":203,"volume":2058,"transactions":9,"vwap":2057},"2025-08-26",43,163300,{"date":2060,"open":1490,"high":1604,"low":1138,"close":1138,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1138},"2025-08-25",-0.61,-1.4,124300,{"date":2065,"open":1504,"high":1561,"low":1504,"close":954,"change":722,"percent_change":1968,"volume":2066,"transactions":9,"vwap":954},"2025-08-22",200900,{"date":2068,"open":1091,"high":2069,"low":1648,"close":935,"change":1477,"percent_change":1888,"volume":960,"transactions":9,"vwap":935},"2025-08-21",43.14,{"date":2071,"open":1092,"high":2072,"low":1180,"close":1083,"change":214,"percent_change":132,"volume":1226,"transactions":9,"vwap":1083},"2025-08-20",43.2,{"date":2074,"open":1134,"high":2075,"low":1134,"close":1178,"change":142,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1178},"2025-08-19",42.74,1.57,160900,{"date":2079,"open":2080,"high":1681,"low":2080,"close":1157,"change":655,"percent_change":2081,"volume":1169,"transactions":9,"vwap":1157},"2025-08-18",41.34,1.48,{"date":2083,"open":1407,"high":1947,"low":1044,"close":2080,"change":1728,"percent_change":505,"volume":2084,"transactions":9,"vwap":2080},"2025-08-15",248800,{"date":2086,"open":1066,"high":1066,"low":1057,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-14",41.89,-0.5,-1.18,193500,{"date":2092,"open":1125,"high":1425,"low":1336,"close":1132,"change":479,"percent_change":722,"volume":2093,"transactions":9,"vwap":1132},"2025-08-13",189600,{"date":2095,"open":1119,"high":1002,"low":1151,"close":1919,"change":523,"percent_change":1996,"volume":2096,"transactions":9,"vwap":1919},"2025-08-12",232400,{"date":2098,"open":2080,"high":1151,"low":2099,"close":2080,"change":966,"percent_change":1477,"volume":2100,"transactions":9,"vwap":2080},"2025-08-11",41.07,181500,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":405,"percent_change":1191,"volume":2107,"transactions":9,"vwap":2106},"2025-08-08",41.39,41.9,40.92,41.2,219000,{"date":2109,"open":1159,"high":1004,"low":2110,"close":2000,"change":2111,"percent_change":705,"volume":2112,"transactions":9,"vwap":2000},"2025-08-07",41.099998,-0.62,257200,{"date":2114,"open":2103,"high":1992,"low":1230,"close":2115,"change":1631,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-06",41.79,2.63,241900,{"date":2119,"open":1392,"high":1201,"low":1325,"close":2120,"change":1801,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-05",40.72,2.6,312700,{"date":2124,"open":2125,"high":1778,"low":2126,"close":1778,"change":750,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1778},"2025-08-04",39.33,38.6,1.43,294800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1545,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-01",40.89,40.91,38.19,39.13,-5.21,472300,{"date":2138,"open":1002,"high":985,"low":2139,"close":1127,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1127},"2025-07-31",41.15,-4.34,-9.51,525600,{"date":2144,"open":2145,"high":870,"low":888,"close":2146,"change":540,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-30",46.27,45.62,-1.21,201500,{"date":2150,"open":847,"high":2151,"low":1556,"close":2152,"change":2153,"percent_change":1295,"volume":2154,"transactions":9,"vwap":2152},"2025-07-29",46.23,46.18,0.42,181900,{"date":2156,"open":857,"high":864,"low":1465,"close":889,"change":872,"percent_change":247,"volume":2157,"transactions":9,"vwap":889},"2025-07-28",139200,{"date":2159,"open":1464,"high":2160,"low":1464,"close":2161,"change":58,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-25",46.12,45.97,1.08,159500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2111,"percent_change":1512,"volume":2077,"transactions":9,"vwap":2169},"2025-07-24",45.81,45.88,45.4,45.48,{"date":2171,"open":2172,"high":2160,"low":2173,"close":2174,"change":827,"percent_change":931,"volume":2175,"transactions":9,"vwap":2174},"2025-07-23",46.080002,45.57,46.099998,134400,{"date":2177,"open":2178,"high":841,"low":2178,"close":834,"change":397,"percent_change":26,"volume":2179,"transactions":9,"vwap":834},"2025-07-22",45.78,182900,{"date":2181,"open":2182,"high":2183,"low":1464,"close":2184,"change":2185,"percent_change":1326,"volume":2186,"transactions":9,"vwap":2184},"2025-07-21",46.42,46.66,45.68,-0.74,150200,{"date":2188,"open":833,"high":2189,"low":2190,"close":2182,"change":1434,"percent_change":779,"volume":2191,"transactions":9,"vwap":2182},"2025-07-18",47.19,46.26,186100,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":157,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-17",46.3,46.92,46.75,0.75,140300,{"date":2200,"open":870,"high":848,"low":2201,"close":2202,"change":750,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-16",45.86,46.4,1.22,136100,{"date":2206,"open":832,"high":2207,"low":1541,"close":858,"change":1070,"percent_change":2208,"volume":2209,"transactions":9,"vwap":858},"2025-07-15",46.72,-2.13,149900,{"date":2211,"open":2172,"high":2212,"low":2172,"close":223,"change":637,"percent_change":87,"volume":2213,"transactions":9,"vwap":223},"2025-07-14",46.85,122700,{"date":2215,"open":2216,"high":843,"low":2217,"close":2218,"change":469,"percent_change":1626,"volume":2219,"transactions":9,"vwap":2218},"2025-07-11",45.91,45.9,46.22,153100,{"date":2221,"open":2145,"high":843,"low":2222,"close":2152,"change":287,"percent_change":1053,"volume":1982,"transactions":9,"vwap":2152},"2025-07-10",46.07,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":436,"percent_change":540,"volume":2229,"transactions":9,"vwap":2228},"2025-07-09",46.89,47.0099983,46.47,46.57,101300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":873,"percent_change":1128,"volume":2236,"transactions":9,"vwap":2235},"2025-07-08",47.16,47.5,46.78,46.83,171700,{"date":2238,"open":2239,"high":2240,"low":869,"close":2241,"change":370,"percent_change":1140,"volume":2242,"transactions":9,"vwap":2241},"2025-07-07",47.7,47.75,47.28,187500,{"date":2244,"open":816,"high":2245,"low":816,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-03",47.91,47.77,0.98,2.09,121500,{"date":2251,"open":2252,"high":2252,"low":843,"close":825,"change":1981,"percent_change":2253,"volume":2254,"transactions":9,"vwap":825},"2025-07-02",47.67,-1.54,168100,{"date":2256,"open":2257,"high":2258,"low":2225,"close":2259,"change":1477,"percent_change":444,"volume":2260,"transactions":9,"vwap":2259},"2025-07-01",47.080002,47.86,47.52,146500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1191,"percent_change":424,"volume":2267,"transactions":9,"vwap":2266},"2025-06-30",47.049999,47.29,46.82,47.18,276500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":480,"percent_change":1631,"volume":2274,"transactions":9,"vwap":2273},"2025-06-27",46.24,47.15,46.040001,47.11,336500,{"date":2276,"open":2152,"high":832,"low":2152,"close":2277,"change":2278,"percent_change":122,"volume":2279,"transactions":9,"vwap":2277},"2025-06-26",46.61,0.52,147300,{"date":2281,"open":2271,"high":2271,"low":2161,"close":2282,"change":2007,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-06-25",46.09,-2.62,119800,{"date":2286,"open":2287,"high":2287,"low":2257,"close":2288,"change":436,"percent_change":1728,"volume":2289,"transactions":9,"vwap":2288},"2025-06-24",47.78,47.33,201800,{"date":2291,"open":832,"high":2292,"low":832,"close":2293,"change":1498,"percent_change":2294,"volume":2058,"transactions":9,"vwap":2293},"2025-06-23",47.6,47.59,2.26,{"date":2296,"open":2227,"high":2297,"low":2298,"close":2299,"change":680,"percent_change":1477,"volume":2300,"transactions":9,"vwap":2299},"2025-06-20",46.71,46.33,46.54,418900,{"date":2302,"open":1463,"high":2212,"low":2145,"close":870,"change":1272,"percent_change":571,"volume":2303,"transactions":9,"vwap":870},"2025-06-18",122900,{"date":2305,"open":818,"high":2306,"low":2194,"close":835,"change":319,"percent_change":504,"volume":2044,"transactions":9,"vwap":835},"2025-06-17",46.97,{"date":2308,"open":2306,"high":2309,"low":833,"close":2212,"change":931,"percent_change":1307,"volume":2310,"transactions":9,"vwap":2212},"2025-06-16",47.26,170600,{"date":2312,"open":2313,"high":2314,"low":2265,"close":2195,"change":320,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2195},"2025-06-13",47.17,47.36,-1.26,144300,{"date":2318,"open":818,"high":2259,"low":818,"close":2259,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2259},"2025-06-12",0.59,1.26,122400,{"date":2323,"open":477,"high":2266,"low":878,"close":2324,"change":2325,"percent_change":267,"volume":2326,"transactions":9,"vwap":2324},"2025-06-11",46.93,-0.11,157200,{"date":2328,"open":2324,"high":2309,"low":2329,"close":2330,"change":1670,"percent_change":2325,"volume":2331,"transactions":9,"vwap":2330},"2025-06-10",46.73,47.040001,160300,{"date":2333,"open":244,"high":244,"low":2334,"close":2335,"change":1621,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-09",46.28,47.09,-1.22,155200,{"date":2339,"open":2239,"high":2340,"low":2335,"close":2252,"change":514,"percent_change":51,"volume":2341,"transactions":9,"vwap":2252},"2025-06-06",47.73,213400,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":540,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-05",47.85,46.9,47.2,-1.17,140000,{"date":2350,"open":2351,"high":698,"low":2352,"close":224,"change":2185,"percent_change":2353,"volume":2354,"transactions":9,"vwap":224},"2025-06-04",48.53,47.62,-1.53,124100,{"date":2356,"open":2357,"high":358,"low":488,"close":521,"change":1272,"percent_change":1052,"volume":2358,"transactions":9,"vwap":521},"2025-06-03",48.51,115800,{"date":2360,"open":2361,"high":254,"low":2362,"close":2363,"change":1637,"percent_change":1637,"volume":2364,"transactions":9,"vwap":2363},"2025-06-02",48.4,48.24,48.67,131300,{"date":2366,"open":2367,"high":2368,"low":443,"close":2363,"change":1078,"percent_change":859,"volume":2369,"transactions":9,"vwap":2363},"2025-05-30",48.85,48.95,187700,{"date":2371,"open":2361,"high":2372,"low":2362,"close":2373,"change":2278,"percent_change":2162,"volume":2374,"transactions":9,"vwap":2373},"2025-05-29",48.88,48.87,137700,{"date":2376,"open":558,"high":558,"low":476,"close":2377,"change":1173,"percent_change":1415,"volume":2378,"transactions":9,"vwap":2377},"2025-05-28",48.35,126700,{"date":2380,"open":421,"high":2381,"low":2382,"close":547,"change":2383,"percent_change":1203,"volume":2358,"transactions":9,"vwap":547},"2025-05-27",49.3,48.63,0.53,{"date":2385,"open":2245,"high":794,"low":2386,"close":2387,"change":1360,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-23",47.9,48.7,0.68,165900,{"date":2391,"open":2392,"high":2393,"low":266,"close":458,"change":803,"percent_change":320,"volume":2394,"transactions":9,"vwap":458},"2025-05-22",48.58,48.76,141900,{"date":2396,"open":286,"high":275,"low":277,"close":467,"change":1981,"percent_change":705,"volume":2397,"transactions":9,"vwap":467},"2025-05-21",132300,{"date":2399,"open":2400,"high":653,"low":558,"close":558,"change":204,"percent_change":531,"volume":2401,"transactions":9,"vwap":558},"2025-05-20",49.58,118800,{"date":2403,"open":2404,"high":318,"low":2405,"close":653,"change":1626,"percent_change":729,"volume":2406,"transactions":9,"vwap":653},"2025-05-19",49.38,49.35,131100,{"date":2408,"open":2409,"high":338,"low":2410,"close":2411,"change":2153,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-16",49.37,49,49.7,0.85,135900,{"date":2415,"open":2416,"high":412,"low":2416,"close":412,"change":2417,"percent_change":1387,"volume":2418,"transactions":9,"vwap":412},"2025-05-15",48.19,1.21,153500,{"date":2420,"open":800,"high":547,"low":2421,"close":2422,"change":1031,"percent_change":2423,"volume":2321,"transactions":9,"vwap":2422},"2025-05-14",47.92,48.07,-2.89,{"date":2425,"open":559,"high":661,"low":2404,"close":2426,"change":414,"percent_change":415,"volume":2427,"transactions":9,"vwap":2426},"2025-05-13",49.5,141600,{"date":2429,"open":2430,"high":2431,"low":20,"close":2400,"change":1670,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2400},"2025-05-12",50.040001,50.37,-0.1,179600,{"date":2435,"open":2436,"high":2437,"low":254,"close":2438,"change":654,"percent_change":655,"volume":2439,"transactions":9,"vwap":2438},"2025-05-09",49.22,49.84,49.63,182100,{"date":2441,"open":521,"high":306,"low":476,"close":2442,"change":1631,"percent_change":795,"volume":2443,"transactions":9,"vwap":2442},"2025-05-08",49.33,256500,{"date":2445,"open":431,"high":810,"low":2446,"close":2447,"change":360,"percent_change":370,"volume":2448,"transactions":9,"vwap":2447},"2025-05-07",48.029999,48.26,210600,{"date":2450,"open":2451,"high":356,"low":2451,"close":521,"change":157,"percent_change":43,"volume":2452,"transactions":9,"vwap":521},"2025-05-06",47.87,175000,{"date":2454,"open":467,"high":2368,"low":2455,"close":253,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":253},"2025-05-05",47.8,-1.11,-2.25,146400,{"date":2460,"open":643,"high":2461,"low":530,"close":274,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":274},"2025-05-02",49.98,1.17,2.43,224400,{"date":2466,"open":2416,"high":2467,"low":2468,"close":503,"change":2088,"percent_change":1140,"volume":2469,"transactions":9,"vwap":503},"2025-05-01",48.31,47.56,190400,{"date":2471,"open":275,"high":275,"low":2472,"close":2473,"change":504,"percent_change":944,"volume":2474,"transactions":9,"vwap":2473},"2025-04-30",47.98,48.59,185300,{"date":2476,"open":2477,"high":558,"low":817,"close":547,"change":330,"percent_change":122,"volume":2478,"transactions":9,"vwap":547},"2025-04-29",48.44,129500,{"date":2480,"open":2481,"high":2482,"low":801,"close":2483,"change":680,"percent_change":1360,"volume":2484,"transactions":9,"vwap":2483},"2025-04-28",48.38,48.78,48.68,123600,{"date":2486,"open":2363,"high":2363,"low":2340,"close":802,"change":287,"percent_change":531,"volume":2487,"transactions":9,"vwap":802},"2025-04-25",125300,{"date":2489,"open":2382,"high":403,"low":2416,"close":511,"change":132,"percent_change":2490,"volume":2491,"transactions":9,"vwap":511},"2025-04-24",0.82,142500,{"date":184,"open":23,"high":2367,"low":2493,"close":2357,"change":803,"percent_change":804,"volume":2029,"transactions":9,"vwap":2357},48.16]