[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENSG":3,"homepage-market-summary":35,"stock-historical-ENSG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENSG","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},"The Ensign Group, Inc.","Nasdaq",null,"SERVICES-SKILLED NURSING CARE FACILITIES","Ensign Group Inc provides post-acute healthcare services in the United States. Its regional subsidiaries oversee skilled nursing, assisted living, home health and hospice, mobile ancillary, and urgent care operations. Medicare and Medicaid programs contribute majority of revenue received for Ensign's services. The firm operates through two segments, Skilled services, and Standard Bearer. The skilled services segment includes the operation of skilled nursing facilities and rehabilitation therapy services. The Standard Bearer segment comprises of properties owned by the company through its captive REIT and leased to skilled nursing and assisted living operations. The majority of the revenue is generated from the skilled services segment.","46,000","San Juan Capistrano, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1514,0.26,"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},171.78,169.94,173.14,169.64,169.63,2.15,1.27,326425.413725,12864,172.0674,218,141.58,490976.19653664,39.5,4753,{"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":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},119.29,460542,168097649.13416,40.73,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,284,294,304,315,325,336,346,357,368,379,390,400,411,421,431,441,452,462,472,483,494,505,515,525,536,547,557,568,579,589,598,608,619,630,640,650,661,671,682,692,703,714,725,734,744,752,761,770,779,786,793,800,808,816,823,830,839,848,857,866,874,883,889,898,907,916,925,932,941,948,956,964,973,982,989,998,1006,1015,1024,1032,1040,1049,1055,1063,1071,1080,1088,1095,1103,1112,1120,1129,1137,1145,1153,1162,1170,1177,1186,1194,1201,1208,1217,1224,1231,1240,1248,1257,1264,1273,1281,1290,1299,1306,1315,1323,1330,1339,1347,1356,1363,1372,1379,1386,1394,1403,1409,1418,1427,1435,1442,1449,1458,1466,1472,1481,1489,1498,1506,1513,1520,1527,1534,1543,1551,1558,1567,1575,1583,1592,1600,1607,1615,1624,1632,1639,1648,1656,1663,1671,1678,1683,1689,1698,1706,1714,1721,1728,1736,1742,1750,1756,1763,1770,1777,1785,1793,1801,1808,1815,1822,1828,1834,1842,1848,1855,1862,1870,1874,1880,1884,1891,1899,1908,1914,1920,1926,1934,1941,1947,1956,1964,1972,1979,1986,1993,2001,2007,2014,2019,2026,2033,2040,2047,2056,2064,2071,2080,2088,2096,2105,2111,2119,2126,2133,2140,2147,2156,2162,2170,2176,2184,2190,2195,2200,2206,2213,2217,2223,2229,2237,2245,2252,2258,2264,2269,2277,2282,2291,2299,2306,2312,2319,2326,2334,2341,2349,2357,2365,2373,2382,2388,2393,2400,2404,2411,2418,2425,2431,2437,2445,2452,2458,2466,2474,2481,2487,2493,2501,2509,2517,2524,2531,2540,2548,2556,2562,2569,2577,2586,2595,2604,2613,2620,2627,2634,2642,2648,2657,2664,2672,2678,2685,2691,2698,2704,2711,2717,2724,2731,2738,2745,2752,2759,2767,2775,2782,2790,2796,2803,2808,2816,2823,2829,2836,2843,2851,2858,2864,2871,2880,2888,2894,2902,2910,2917,2923,2929,2937,2944,2952,2960,2967,2973,2981,2988,2996,3004,3011,3018,3026,3034,3040,3047,3054],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",172.34,174.16,168.455,-2.37,-1.38,432524.037752,13019,170.1411,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",175.64,175.66,171.595,172,-3.53,-2.01,317044.906924,10044,172.3788,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",175.47,176.75,173.0228,175.53,-0.83,-0.47,335678.09515,10614,174.8777,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",175.36,178.3,173.83,176.36,1.18,0.67,322767.881693,11392,176.6312,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",172.51,175.28,175.18,1.9,1.1,220751.282714,8887,174.4818,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",175.83,176.955,173.16,173.28,-2.18,-1.24,197179.54527,8435,174.0522,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",175.84,178.379,174.815,175.46,-0.86,-0.49,341157.848628,12237,176.0885,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",174.6,177.38,174.5,176.32,1.85,1.06,428716.380052,10523,176.4407,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":147,"volume":281,"transactions":282,"vwap":283},"2026-09-21",173.91,175.44,173.205,174.47,0.56,335085.045319,10265,174.4056,{"date":285,"open":286,"high":287,"low":288,"close":276,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",174.92,175.31761,173.502,-1.01,-0.58,688466.173527,8767,174.0869,{"date":295,"open":296,"high":297,"low":298,"close":286,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",177.83,177.96,173.78,-2.93,-1.65,405938.594793,13098,174.8585,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",172.96,178.98,171.99,177.85,5.1,2.95,485593.552022,14497,177.3473,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":247,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",174.57,174.665,172.6,172.75,-1.25,405532.631649,16743,173.4002,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",176.04,177.0019,173.15,174.93,0.95,0.55,288761.434118,12438,174.7335,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":65,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",174.17,175.91,172.15,173.98,0.69,318854.423278,11604,173.6125,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",172.02,175,171.0063,172.79,1.03,0.6,379266.914017,12514,172.545,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",168.28,171.95,167.29,171.76,1.22,0.72,663904.185774,17617,170.4967,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",170,172.14,169.52,170.54,-0.25,-0.15,265957.545251,10520,170.982,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",171.4,172.92,170.42,170.79,-1.3,-0.76,270479.24982,8553,171.091,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",174.23,170.95,172.09,-0.61,-0.35,286939.046723,8925,172.1535,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",173.61,174.01,171.96,172.7,-0.5,-0.29,220239.491106,9806,172.7452,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":332,"volume":418,"transactions":419,"vwap":420},"2026-09-01",173.68,175.22,172.555,173.2,0.94,216830.330037,8495,173.4392,{"date":422,"open":423,"high":424,"low":370,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",172.11,172.47,172.26,-0.72,-0.42,363047.629997,10400,171.9364,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",174.51,171.705,172.98,-0.56,-0.32,333225.571456,10471,172.8903,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",179.05,179.06,173.325,173.54,-7.09,-3.93,381554.313929,11398,174.7976,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":72,"volume":459,"transactions":460,"vwap":461},"2026-08-26",178.75,181.74,175.025,180.63,1.61,237249.493096,9738,180.7543,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":396,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",178.88,180.3416,177.95,179.02,-0.2,324256.314999,9505,178.7774,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",180,181.7,177.21,179.37,-0.11,-0.06,260203.559461,9828,179.8703,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",179.86,181.02,177.02,179.48,-0.37,-0.21,280972.708838,9273,179.4507,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",182.4,185.9,176.98,179.85,-2.64,-1.45,297966.486466,10040,180.3169,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",183.17,184.9197,181.91,182.49,0,200623.771596,8839,182.964,{"date":516,"open":517,"high":518,"low":519,"close":510,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",184.01,185,181.41,0.96,0.53,234491.729878,8805,182.6551,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",180.18,182.255,179.44,181.53,-0.12,-0.07,213471.602456,8468,181.3912,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",182.14,182.55,180.9401,181.65,-0.23,-0.13,179088.55474,8461,181.5727,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":17,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",182.75,183.48,181.35,181.88,0.14,423165.229528,10865,182.3656,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",179.92,182.5,178.0983,181.62,1.42,0.79,276850.588149,8963,181.5156,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",183.66,184.903206,179.905,180.2,-3.74,-2.03,235429.351308,8185,181.0387,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":521,"volume":586,"transactions":587,"vwap":588},"2026-08-10",182,185.175,181.515,183.94,0.97,326710.891077,13068,184.0032,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":364,"volume":595,"transactions":596,"vwap":597},"2026-08-07",180.95,183.28,182.97,1.31,282978.579496,8692,182.656,{"date":599,"open":600,"high":601,"low":443,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",181,181.83,181.66,3.01,1.68,317027.795791,11316,180.8069,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",176.38,179.13,173.75,178.65,2.52,1.43,302995.152563,10905,177.8069,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",175.55,176.475,172.965,176.13,-1.1,-0.62,438097.90832,13745,175.3515,{"date":631,"open":474,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",182.095,176.92,177.23,-0.93,-0.52,312316.851149,11535,177.8416,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":489,"volume":647,"transactions":648,"vwap":649},"2026-07-31",177.1,178.78,174.05,178.16,-0.67,420516.714491,11531,177.5263,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",179.79,180.51,177.37,178.83,-3.06,-1.68,442747.400746,13684,178.6845,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":321,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",182.82,183.97,180.05,181.89,-0.68,649640.230399,14533,181.8741,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",182.72,184.4999,179.63,183.14,5.07,2.85,695666.424366,16682,182.0873,{"date":683,"open":552,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",186,177.16,178.07,5.08,2.94,753868.192693,19359,179.5677,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",170.28,175.37,169.615,172.99,5.47,3.27,437340.304313,13134,172.9622,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",168.97,169.84,166.88,167.52,-1.59,-0.94,488307.478257,11658,167.8823,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",170.66,171.94,168.18,169.11,-1.76,-1.03,369070.642564,11849,169.6617,{"date":726,"open":727,"high":728,"low":706,"close":729,"change":730,"percent_change":667,"volume":731,"transactions":732,"vwap":733},"2026-07-21",171.66,171.98,170.87,-1.17,393798.064303,11282,170.8581,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",171.06,173.03,172.04,0.76,0.44,354075.588393,11034,172.1896,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":635,"volume":751,"transactions":9,"vwap":749},"2026-07-17",172.99001,176.0099945,171.23,171.28,-1.61,703700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",168.12,175.88,167.31,172.89,5.51,3.29,600600,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",165.67999,170.0099945,165.23,167.38,0.65,0.39,462300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",165.35001,167.050003,163.070007,166.73,-1.66,-0.99,434500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":468,"percent_change":531,"volume":785,"transactions":9,"vwap":784},"2026-07-13",168.59,170.82001,168.070007,168.39,291600,{"date":787,"open":788,"high":789,"low":790,"close":781,"change":791,"percent_change":468,"volume":792,"transactions":9,"vwap":781},"2026-07-10",168.92,169.99001,165.7,-0.33,326600,{"date":794,"open":795,"high":796,"low":797,"close":788,"change":289,"percent_change":798,"volume":799,"transactions":9,"vwap":788},"2026-07-09",168.39999,171.10001,168.13,-0.59,417700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":710,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-08",170.45,171.96001,168.17999,169.92999,-0.55,469700,{"date":809,"open":810,"high":811,"low":812,"close":729,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":729},"2026-07-07",168.41,171.11,166.94,4.04,2.42,785900,{"date":817,"open":818,"high":804,"low":819,"close":820,"change":821,"percent_change":215,"volume":822,"transactions":9,"vwap":820},"2026-07-06",167.96001,165.88,166.83,-1.39,459000,{"date":824,"open":825,"high":784,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",164.84,168.22,3.4,2.06,639400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",162.16,167.46001,161.56,164.82001,4.52,2.82,773100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",157.77,161.39999,156.53,160.3,2.11,1.33,860400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",164.19,164.34,157.39,158.19,-4.86,-2.98,833200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",165.95,166.84,160.39999,163.050003,-2.69,-1.62,8088000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":94,"volume":873,"transactions":9,"vwap":871},"2026-06-25",162.14999,167.53999,161.19,165.74001,1.67,935000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",158.89,165.089996,157.21001,164.070007,5.18,3.26,1008100,{"date":884,"open":885,"high":842,"low":886,"close":876,"change":845,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-23",158.12,156.37,1.35,924400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",152.92,157.3,152.38,156.78,3.13,2.04,889100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",155.62,156.78999,151.039993,153.64999,-2.19,-1.41,2211400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",155.22,158.38,152.53999,155.84,-1.09,-0.69,1088300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",153.37,158.41,152.39999,156.92999,6.22,4.13,780600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":87,"percent_change":72,"volume":931,"transactions":9,"vwap":930},"2026-06-15",151.42,152.99001,150,150.71001,705400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",148.33,149.97,144.53999,149.37,2.24,1.52,1271100,{"date":942,"open":943,"high":944,"low":31,"close":945,"change":946,"percent_change":855,"volume":947,"transactions":9,"vwap":945},"2026-06-11",151.64999,153.23,147.13,-4.52,2186500,{"date":949,"open":950,"high":951,"low":952,"close":943,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":943},"2026-06-10",157.070007,159.89,148.78999,-3.6,-2.32,1108200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":730,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",157.83,159.94,154.62,155.25,-0.75,1147500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",169.28,169.71001,151.21001,156.42,-13.88,-8.15,2358300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",166.22,171.25999,165.62,170.3,6.01,3.66,482400,{"date":983,"open":789,"high":729,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",163.5,164.28999,-2.39,-1.43,643300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",165.50999,166.69,163.62,166.67999,0.98,0.59,574900,{"date":999,"open":1000,"high":1001,"low":1002,"close":790,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":790},"2026-06-02",164.28,166.82001,164.039993,0.7,0.42,448500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",166.32001,166.33,163.58,165,-2.65,-1.58,574400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",170.53,170.60001,167.14999,167.64999,-3.29,-1.92,571400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":721,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",171.56,172.58,169.44,170.94,-0.6,442400,{"date":1033,"open":1034,"high":245,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-27",172.17999,170.81,171.97,-0.45,-0.26,432800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",171.49001,172.88,169.28999,172.42,0.48,0.28,434600,{"date":1050,"open":1051,"high":246,"low":1052,"close":717,"change":17,"percent_change":1053,"volume":1054,"transactions":9,"vwap":717},"2026-05-22",171.64,170.44,0.15,447100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",176.41,168.84,171.67999,-6.58,-3.69,823600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":887,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",175.5,178.52,174.57001,178.25999,2.37,377100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",177,177.62,171.92999,175.89,-0.77,-0.44,487600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":289,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-18",177.82001,180.45,176.080002,176.66,-0.57,424200,{"date":1089,"open":1090,"high":600,"low":1091,"close":1092,"change":709,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-15",180.24001,177.42999,177.67,-0.89,526800,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",178.34,181.95,179.25999,1.26,0.71,786400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",174.97,178.11,174.020004,178,1.96,1.11,749200,{"date":1113,"open":1114,"high":1115,"low":370,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",171.55,177.17999,176.039993,6.63,3.91,629200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",171.45,174.39,167.53,169.41,-2.04,-1.19,798500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1122,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1122},"2026-05-08",174.31,175.7,170.28999,-2.85,-1.64,713000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":635,"volume":1144,"transactions":9,"vwap":1142},"2026-05-07",175.98,177.84,174,174.3,-1.63,634300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":117,"volume":1152,"transactions":9,"vwap":1150},"2026-05-06",177.27,178.92,174.22,175.92999,-0.02,653400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",182.029999,182.28,174.86,175.95,-6.08,-3.34,598900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1155,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1155},"2026-05-04",182.21001,185.48,180.029999,-1.69,-0.92,448900,{"date":1171,"open":1172,"high":1173,"low":560,"close":1174,"change":1175,"percent_change":709,"volume":1176,"transactions":9,"vwap":1174},"2026-05-01",185.73,191.46001,183.72,-2.97,838100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",185.44,187.37,183.0099945,186.69,0.29,0.16,590200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":289,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",185.41,189.080002,182.0099945,186.39999,-1.9,370100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1135,"percent_change":258,"volume":1200,"transactions":9,"vwap":1199},"2026-04-28",192.28,195.58,186.83,188.3,347700,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":137,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-27",188.97,193.74001,189.94,0.41,386400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",188.39,189.81,185.089996,189.16,-0.18,-0.1,398200,{"date":1218,"open":1219,"high":1220,"low":518,"close":1221,"change":1222,"percent_change":604,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",186.17999,191.45,189.34,3.12,442300,{"date":1225,"open":1196,"high":1196,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",185.95,186.22,-5.52,-2.88,589000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",197.55,198.67,189.22,191.74001,-5.81,-2.94,799900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1233,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1233},"2026-04-20",201.44,203.85001,197.34,-2.56,-1.28,257100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",198.71001,202.28999,198.38,200.11,2.39,1.21,244300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":468,"percent_change":1215,"volume":1263,"transactions":9,"vwap":1262},"2026-04-16",196.60001,198.44,196.12,197.72,158900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",197.45,199.19,196.44,197.92,-0.53,-0.27,186700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1168,"volume":1280,"transactions":9,"vwap":1278},"2026-04-14",199.3,200.82001,197.78999,198.45,-1.85,256100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-13",199.13,200.60001,197.42999,200.3,1.28,0.64,221900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",201.48,201.89999,197.3,199.020004,-2.54,-1.26,253500,{"date":1300,"open":1301,"high":1302,"low":1242,"close":1303,"change":1304,"percent_change":1013,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",204.080002,204.48,201.56,-3.23,396400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",203.67,206.8,202.47,204.78999,4.4,2.2,427300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":363,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",198.33,201.49001,193.92999,200.39,2.41,267100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":342,"volume":1329,"transactions":9,"vwap":1327},"2026-04-06",196.39,198.89,197.98,1.36,162300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",196.64999,198.89999,192.47,196.62,-3.48,-1.74,366300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":914,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",201.38,203.39,199.2,200.10001,-1.4,442900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",200.53999,203.23,197.52,201.5,1.09,0.54,559900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":374,"percent_change":531,"volume":1362,"transactions":9,"vwap":1361},"2026-03-30",200.63,202.36,199.42,200.41,454900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",200.92,203.87,200.080002,200.66,-1.33,-0.66,346100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1192,"percent_change":635,"volume":1378,"transactions":9,"vwap":1377},"2026-03-26",203.67999,204.74001,201.3,201.99001,389900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":585,"percent_change":1046,"volume":1385,"transactions":9,"vwap":1384},"2026-03-25",203.49001,205.3,201.46001,203.89,408700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":58,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-24",201.070007,203.95,199.64999,202.92,0.24,282200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",203.19,206.3,202,202.42999,2.35,1.17,310800,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1367,"change":1407,"percent_change":1127,"volume":1408,"transactions":9,"vwap":1367},"2026-03-20",202.72,198.60001,-2.41,673100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",204.62,207.24001,199.11,202.49001,-2.47,-1.21,299400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-18",209.36,210.28,204.0099945,204.96001,-5.42,-2.58,350100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":740,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",209.7,211.48,206.64999,210.38,0.92,382100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":374,"percent_change":531,"volume":1441,"transactions":9,"vwap":1440},"2026-03-16",211.5,212.12,208.059998,209.46001,272600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":887,"percent_change":767,"volume":1448,"transactions":9,"vwap":1447},"2026-03-13",209.5,212.3,207.47,209.71001,370900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",209.0099945,212.92,207.64999,208.36,-2.07,-0.98,405100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":137,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",208.42999,210.88,205.59,210.42999,0.37,256200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":437,"percent_change":375,"volume":1471,"transactions":9,"vwap":1470},"2026-03-10",208.75,212.56,209.64999,322600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",205.28999,210.75,203.89999,209.97,2.74,1.32,269800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":532,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-06",205.58,207.61,201.19,207.23,-0.03,231500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-05",209.2,209.66,205,207.3,-4.75,-2.24,243700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":78,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-04",213.13,214.35001,211.12,212.050003,-0.51,289100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1500,"change":1511,"percent_change":321,"volume":1512,"transactions":9,"vwap":1500},"2026-03-03",210.53,213.91,204.46001,-2.7,255500,{"date":1514,"open":1515,"high":30,"low":1516,"close":1517,"change":1518,"percent_change":137,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",214.58,210.45,215.83,1.66,289000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":939,"percent_change":1101,"volume":1526,"transactions":9,"vwap":1525},"2026-02-27",211.75,216.53,210.0099945,214.17,461100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1127,"percent_change":436,"volume":1533,"transactions":9,"vwap":1532},"2026-02-26",213.45,214.13,208.66,212.64999,415100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",212.67999,214.91,207.0099945,213.84,1.45,0.68,324800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":215,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",213.75,215.85001,211.050003,212.39,-1.78,415500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1525,"change":1556,"percent_change":604,"volume":1557,"transactions":9,"vwap":1525},"2026-02-23",211.39,215.96001,207.46001,3.53,483100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-20",205.83,211.47,204.12,210.64,5.86,2.86,386900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1415,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",210.23,213.27,204.64,204.78,-5.18,416300,{"date":1576,"open":1577,"high":1537,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-18",211.91,209.24001,209.96001,-2.51,-1.18,455200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",213.42999,216.85001,210.25999,212.47,-0.87,-0.41,432400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":406,"volume":1599,"transactions":9,"vwap":1597},"2026-02-13",214.56,216.36,211.87,213.34,-1.07,435500,{"date":1601,"open":1500,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1401,"volume":1606,"transactions":9,"vwap":1604},"2026-02-12",216.92,211.98,214.41,2.49,648400,{"date":1608,"open":1411,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",212.089996,204.21001,211.92,7.99,3.92,552700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",199.66,204.53,199.25,203.92999,4.64,2.33,373100,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-09",198,202.78,199.28999,1.49,0.75,755300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1288,"percent_change":147,"volume":1638,"transactions":9,"vwap":1637},"2026-02-06",198.35001,201.67999,193.82001,197.8,539700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",178.38,199.0099945,175.74001,197.16,23.98,13.85,1070600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":427,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-04",173.60001,174.98,171.67,173.17999,-0.24,497100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1650,"change":1661,"percent_change":353,"volume":1662,"transactions":9,"vwap":1650},"2026-02-03",172.67,176.53,171.25,1.04,315300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":72,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-02",171.53999,174.13,169.81,172.56,0.52,346600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":727,"change":1676,"percent_change":417,"volume":1677,"transactions":9,"vwap":727},"2026-01-30",169.77,171.92,167.42999,1.6,460100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1337,"percent_change":289,"volume":1582,"transactions":9,"vwap":1682},"2026-01-29",172.28999,167.44,170.059998,{"date":1684,"open":1122,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":478,"volume":1426,"transactions":9,"vwap":1687},"2026-01-28",172.24001,167.92999,171.8,-0.19,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-27",177.94,178.55,171.59,171.99001,-6.16,-3.46,312200,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-26",175.089996,179.19,178.14999,2.69,1.53,265900,{"date":1707,"open":1708,"high":339,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-23",173.63,172.17,175.46001,0.47,0.27,384300,{"date":1715,"open":1716,"high":1717,"low":1067,"close":1718,"change":1719,"percent_change":864,"volume":1720,"transactions":9,"vwap":1718},"2026-01-22",177.58,179.42,174.99001,-2.89,325600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1711,"percent_change":17,"volume":1727,"transactions":9,"vwap":1726},"2026-01-21",178.31,179.74001,176.35001,177.88,362400,{"date":1729,"open":1730,"high":581,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-20",179.82001,177.17,177.41,-3.16,-1.75,285400,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1175,"percent_change":864,"volume":1741,"transactions":9,"vwap":1740},"2026-01-16",182.74001,179.0099945,180.57001,467000,{"date":1743,"open":755,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-15",184.64,175.59,183.53999,5.96,3.36,430500,{"date":1751,"open":1752,"high":1753,"low":349,"close":1716,"change":407,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1716},"2026-01-14",178.089996,178.5,-0.16,297600,{"date":1757,"open":610,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":767,"volume":1762,"transactions":9,"vwap":1760},"2026-01-13",179.17999,173.46001,177.87,1.14,311600,{"date":1764,"open":1765,"high":1073,"low":1766,"close":1767,"change":1565,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-12",174.46001,172.42999,176.73,1.64,221500,{"date":1771,"open":1772,"high":1073,"low":1773,"close":1774,"change":1775,"percent_change":1369,"volume":1776,"transactions":9,"vwap":1774},"2026-01-09",176.050003,173.74001,173.87,-2.34,167200,{"date":1778,"open":466,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-08",180.16,174.75999,176.21001,-2.17,-1.22,208200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1641,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1641},"2026-01-07",179.66,181.28,176.95,-1.27,-0.71,329100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":895,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-06",175.17999,180.22,174.27,179.64999,1.77,304800,{"date":1802,"open":416,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1629,"volume":1807,"transactions":9,"vwap":1805},"2026-01-05",176.83,173.0099945,176.52,2.6,298200,{"date":1809,"open":1810,"high":1811,"low":203,"close":1812,"change":1813,"percent_change":1754,"volume":1814,"transactions":9,"vwap":1812},"2026-01-02",173.59,175.35001,173.92,-0.28,186600,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":987,"volume":1821,"transactions":9,"vwap":1819},"2025-12-31",176.72,173.77,174.2,-2.52,422100,{"date":1823,"open":254,"high":1824,"low":1825,"close":1817,"change":768,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1817},"2025-12-30",177.55,175.17,0.22,409600,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":478,"percent_change":479,"volume":1833,"transactions":9,"vwap":1832},"2025-12-29",176.89999,175.11,176.33,214800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":531,"volume":1841,"transactions":9,"vwap":1839},"2025-12-26",176.64,177.89999,175.78,176.44,-0.22,151900,{"date":1843,"open":1844,"high":1845,"low":1150,"close":1085,"change":1846,"percent_change":913,"volume":1847,"transactions":9,"vwap":1085},"2025-12-24",179.39999,179.49001,-1.94,215700,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1654,"volume":1854,"transactions":9,"vwap":1852},"2025-12-23",178.32001,180.55,178.60001,-0.43,372800,{"date":1856,"open":1857,"high":1858,"low":645,"close":1859,"change":1860,"percent_change":385,"volume":1861,"transactions":9,"vwap":1859},"2025-12-22",180.73,181.98,179.029999,-2.36,660000,{"date":1863,"open":1864,"high":1865,"low":1073,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-19",177.48,182.13,181.39,4.44,2.51,864900,{"date":1871,"open":1872,"high":1092,"low":1838,"close":1789,"change":152,"percent_change":1826,"volume":1873,"transactions":9,"vwap":1789},"2025-12-18",176.91,348800,{"date":1875,"open":1876,"high":1830,"low":1877,"close":1878,"change":1255,"percent_change":342,"volume":1879,"transactions":9,"vwap":1878},"2025-12-17",174.8,172.95,176.57001,456200,{"date":1881,"open":1872,"high":474,"low":246,"close":222,"change":1882,"percent_change":1456,"volume":1883,"transactions":9,"vwap":222},"2025-12-16",-1.73,493900,{"date":1885,"open":1073,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1727,"transactions":9,"vwap":1888},"2025-12-15",177.28999,174.73,177.089996,1.46,0.83,{"date":1892,"open":1893,"high":1073,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-12",174.55,173.8,175.63,1.48,0.85,261700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-11",174.89999,176.25999,173,174.14999,0.57,0.33,304900,{"date":1909,"open":1910,"high":1651,"low":1911,"close":1912,"change":436,"percent_change":437,"volume":1913,"transactions":9,"vwap":1912},"2025-12-10",174.77,172.74001,173.58,441300,{"date":1915,"open":1710,"high":1916,"low":1917,"close":1918,"change":321,"percent_change":1791,"volume":1919,"transactions":9,"vwap":1918},"2025-12-09",176.8,173.53,174.14,280900,{"date":1921,"open":1922,"high":1923,"low":349,"close":1924,"change":1425,"percent_change":501,"volume":1925,"transactions":9,"vwap":1924},"2025-12-08",177.73,179.73,175.39,226300,{"date":1927,"open":1928,"high":1929,"low":1725,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-05",178.71001,178.87,177.97,0.03,0.02,194100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1691,"change":1939,"percent_change":798,"volume":1940,"transactions":9,"vwap":1691},"2025-12-04",178.10001,179.92999,177.53,-1.05,287200,{"date":1942,"open":1943,"high":1943,"low":685,"close":1944,"change":1945,"percent_change":1127,"volume":1946,"transactions":9,"vwap":1944},"2025-12-03",182.63,178.99001,-2.16,395800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-02",184.98,186.5,181.050003,181.14999,-2.48,-1.35,345400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":721,"volume":1963,"transactions":9,"vwap":1961},"2025-12-01",184.27,187.53999,183.50999,183.63,-1.91,344000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":386,"volume":1971,"transactions":9,"vwap":1969},"2025-11-28",187.7,190,184.61,185.53999,-1.42,124500,{"date":1973,"open":1974,"high":1967,"low":1975,"close":1976,"change":1086,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-26",188.11,186.57001,186.96001,-0.3,315800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":311,"percent_change":1676,"volume":1985,"transactions":9,"vwap":1984},"2025-11-25",185.72,189.35001,183.059998,187.53,448100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1590,"percent_change":1840,"volume":1992,"transactions":9,"vwap":1991},"2025-11-24",185.62,188.56,183.98,184.58,433800,{"date":1994,"open":1845,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-21",185.56,176.32001,184.99001,5.65,3.15,402500,{"date":2002,"open":474,"high":2003,"low":1944,"close":2004,"change":2005,"percent_change":157,"volume":2006,"transactions":9,"vwap":2004},"2025-11-20",182.86,179.34,0.63,314000,{"date":2008,"open":2009,"high":675,"low":2010,"close":1928,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1928},"2025-11-19",178.81,177.080002,0.21,0.12,349800,{"date":2015,"open":2016,"high":474,"low":2017,"close":1753,"change":417,"percent_change":521,"volume":2018,"transactions":9,"vwap":1753},"2025-11-18",178.57001,176.11,330800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":791,"percent_change":1688,"volume":2025,"transactions":9,"vwap":2024},"2025-11-17",177.3,179.2,176.89,177.56,346700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":996,"percent_change":1906,"volume":2032,"transactions":9,"vwap":2031},"2025-11-14",178.17,180.0099945,177.029999,177.89,266000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2021,"change":2038,"percent_change":194,"volume":2039,"transactions":9,"vwap":2021},"2025-11-13",179.24001,184.63,176.49001,-2.49,449300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":117,"percent_change":117,"volume":2046,"transactions":9,"vwap":2045},"2025-11-12",179.32001,183.55,178.28999,179.78999,575300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-11",182.57001,185.31,175.94,179.8,-1.72,-0.95,427700,{"date":2057,"open":2058,"high":602,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-10",180.020004,177.020004,181.52,1.55,0.86,633200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1238,"percent_change":750,"volume":2070,"transactions":9,"vwap":2069},"2025-11-07",183.73,183.74001,178.91,179.97,699000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-06",188.87,188.89999,182.67999,182.91,-7.02,-3.7,701300,{"date":2081,"open":2082,"high":2083,"low":1997,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-05",185.39999,194,189.92999,5.95,3.23,718200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1990,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1990},"2025-11-04",184.82001,193.84,180.5,0.1,0.05,1041100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-03",180.64,184.35001,176.88,183.88,3.78,2.1,442200,{"date":2106,"open":1937,"high":2107,"low":2108,"close":2109,"change":490,"percent_change":531,"volume":2110,"transactions":9,"vwap":2109},"2025-10-31",181.47,178.50999,180.10001,904000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":986,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-30",182.42,182.64999,174.88,180.31,-1.31,305300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1238,"percent_change":1013,"volume":2125,"transactions":9,"vwap":2124},"2025-10-29",185.50999,185.99001,181.78,182.7,318200,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":258,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-28",186.37,183.32001,185.64,-0.46,316700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1950,"change":2138,"percent_change":1392,"volume":2139,"transactions":9,"vwap":1950},"2025-10-27",186.25,188.2,185.28999,0.45,563100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1541,"percent_change":1464,"volume":2146,"transactions":9,"vwap":2145},"2025-10-24",186.38,188.25,183.85001,186.050003,484800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-23",184.71001,186.63,183.13,185.37,0.58,0.31,452800,{"date":2157,"open":2158,"high":2137,"low":2159,"close":2160,"change":1768,"percent_change":72,"volume":2161,"transactions":9,"vwap":2160},"2025-10-22",183.42999,181.0099945,184.78999,523400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1416,"volume":2169,"transactions":9,"vwap":2167},"2025-10-21",185.42999,185.58,182.58,183.14999,-2.25,240800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2082,"change":1748,"percent_change":269,"volume":2175,"transactions":9,"vwap":2082},"2025-10-20",183.12,185.69,181.71001,324600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":615,"volume":2183,"transactions":9,"vwap":2181},"2025-10-17",178.89999,182.28999,178.2,182.039993,2.57,354900,{"date":2185,"open":1082,"high":2186,"low":2187,"close":2188,"change":1704,"percent_change":2062,"volume":2189,"transactions":9,"vwap":2188},"2025-10-16",180.3,177.59,179.47,284800,{"date":2191,"open":2192,"high":2193,"low":2100,"close":1691,"change":479,"percent_change":1487,"volume":2194,"transactions":9,"vwap":1691},"2025-10-15",177.5,179.14,389700,{"date":2196,"open":1916,"high":2197,"low":1116,"close":1108,"change":2198,"percent_change":280,"volume":2199,"transactions":9,"vwap":1108},"2025-10-14",179.27,0.99,381500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":872,"percent_change":331,"volume":1247,"transactions":9,"vwap":2205},"2025-10-13",175.64999,177.71001,175.21001,177.0099945,{"date":2207,"open":610,"high":2208,"low":2209,"close":2210,"change":798,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-10",176.56,173.96001,175.34,-0.34,384900,{"date":2214,"open":1084,"high":1996,"low":2215,"close":1150,"change":427,"percent_change":1654,"volume":2216,"transactions":9,"vwap":1150},"2025-10-09",174.37,376300,{"date":2218,"open":2219,"high":2219,"low":2220,"close":1725,"change":375,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1725},"2025-10-08",177.25999,174.75,-0.08,375900,{"date":2224,"open":2225,"high":1097,"low":2226,"close":2227,"change":426,"percent_change":1590,"volume":2228,"transactions":9,"vwap":2227},"2025-10-07",176.55,175.38,176.5,345100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1661,"volume":2236,"transactions":9,"vwap":2234},"2025-10-06",175.67999,179.11,175.57001,177.22,1.82,428700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1897,"volume":2244,"transactions":9,"vwap":2242},"2025-10-03",173.85001,176.59,166.50999,175.39999,1.47,335600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":636,"percent_change":1977,"volume":2251,"transactions":9,"vwap":2250},"2025-10-02",174.10001,174.58,172.83,173.92999,311500,{"date":2253,"open":203,"high":2254,"low":2255,"close":2256,"change":604,"percent_change":585,"volume":2257,"transactions":9,"vwap":2256},"2025-10-01",174.50999,171.38,174.45,328800,{"date":2259,"open":811,"high":2260,"low":2261,"close":2262,"change":363,"percent_change":1101,"volume":2263,"transactions":9,"vwap":2262},"2025-09-30",173.12,171,172.77,307200,{"date":2265,"open":727,"high":2266,"low":2267,"close":1114,"change":2054,"percent_change":806,"volume":2268,"transactions":9,"vwap":1114},"2025-09-29",172.3,170.46001,283000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1629,"volume":2276,"transactions":9,"vwap":2274},"2025-09-26",169.85001,172.75999,168.73,172.5,2.53,250600,{"date":2278,"open":2279,"high":2261,"low":1681,"close":2280,"change":396,"percent_change":490,"volume":2281,"transactions":9,"vwap":2280},"2025-09-25",170.41,169.97,353000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-24",166.64,170.84,165.34,170.32001,3.56,2.13,327900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":479,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-23",166.13,168.56,165.020004,166.75999,-0.04,267400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1001,"change":2275,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1001},"2025-09-22",164.63,167.12,164.58,1.54,238900,{"date":2307,"open":2308,"high":2308,"low":2309,"close":985,"change":2310,"percent_change":776,"volume":2311,"transactions":9,"vwap":985},"2025-09-19",167.35001,163.81,-2.78,1102300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":122,"percent_change":1541,"volume":2318,"transactions":9,"vwap":2317},"2025-09-18",165.56,168.24001,165.27,167.070007,239400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1676,"percent_change":585,"volume":2325,"transactions":9,"vwap":2324},"2025-09-17",165.17999,167,162.91,165.94,541700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":851,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":851},"2025-09-16",166.14999,166.25,164.2,-1.88,-1.13,300900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":975,"change":2339,"percent_change":1939,"volume":2340,"transactions":9,"vwap":975},"2025-09-15",167.95,168.52,165.89,-1.77,269200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1086,"volume":2348,"transactions":9,"vwap":2346},"2025-09-12",167.73,168.86,166.59,167.99001,-0.96,214200,{"date":2350,"open":2328,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-11",169.78,165.58,168.95,2.8,1.69,278900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2328,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2328},"2025-09-10",168.33,169.67999,165.63,-3.42,-2.02,323400,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-09",173.69,165.050003,169.57001,-4.55,-2.61,437000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-08",173.49001,174.33,170.31,174.12,0.13,0.07,414400,{"date":2383,"open":224,"high":2384,"low":2385,"close":2386,"change":2198,"percent_change":1905,"volume":2387,"transactions":9,"vwap":2386},"2025-09-05",174.7,172.33,173.99001,352100,{"date":2389,"open":2390,"high":341,"low":2391,"close":1903,"change":887,"percent_change":564,"volume":2392,"transactions":9,"vwap":1903},"2025-09-04",171.87,171.41,286100,{"date":2394,"open":2395,"high":2396,"low":782,"close":2397,"change":2398,"percent_change":1504,"volume":2399,"transactions":9,"vwap":2397},"2025-09-03",171.27,173.13,171.64999,-0.88,303800,{"date":2401,"open":2402,"high":1651,"low":1059,"close":2403,"change":1630,"percent_change":740,"volume":792,"transactions":9,"vwap":2403},"2025-09-02",172.059998,172.53,{"date":2405,"open":2406,"high":2406,"low":2407,"close":20,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":20},"2025-08-29",173.28999,171.070007,-0.82,-0.48,407300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1206,"percent_change":1392,"volume":2417,"transactions":9,"vwap":2416},"2025-08-28",171.91,172.91,170.17,172.60001,351900,{"date":2419,"open":2420,"high":424,"low":789,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-27",170.47,172.19,1.51,0.88,366500,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":364,"percent_change":1004,"volume":2430,"transactions":9,"vwap":2429},"2025-08-26",169.12,171.12,170.67999,326000,{"date":2432,"open":2255,"high":2390,"low":2433,"close":2434,"change":1953,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-25",169.0099945,169.96001,-1.44,283900,{"date":2438,"open":978,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-22",173.62,169.25,172.44,3.2,1.89,585100,{"date":2446,"open":2433,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":553,"volume":2451,"transactions":9,"vwap":2449},"2025-08-21",170.37,168.89,169.24001,0.23,246800,{"date":2453,"open":2454,"high":2280,"low":2455,"close":2433,"change":2456,"percent_change":65,"volume":2457,"transactions":9,"vwap":2433},"2025-08-20",167.81,166.36,1.99,352400,{"date":2459,"open":2460,"high":2461,"low":2330,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-19",164.72,167.25999,167.020004,2.96,1.8,275700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1790,"volume":2473,"transactions":9,"vwap":2471},"2025-08-18",166.19,166.48,162.46001,164.059998,-2.11,363800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2476,"change":2479,"percent_change":2093,"volume":2480,"transactions":9,"vwap":2476},"2025-08-15",166.17,166.74001,165.41,0.17,393000,{"date":2482,"open":975,"high":2483,"low":2484,"close":2485,"change":1271,"percent_change":1754,"volume":2486,"transactions":9,"vwap":2485},"2025-08-14",166.78999,164.55,166,253900,{"date":2488,"open":2489,"high":2490,"low":2309,"close":2491,"change":2492,"percent_change":872,"volume":1955,"transactions":9,"vwap":2491},"2025-08-13",164.66,166.45,166.27,2.73,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1761,"volume":2500,"transactions":9,"vwap":2498},"2025-08-12",162,164.21001,161,163.53999,1.84,491600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":227,"volume":2508,"transactions":9,"vwap":2506},"2025-08-11",160.69,162.75999,159.58,161.7,1.07,569200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2062,"volume":2516,"transactions":9,"vwap":2514},"2025-08-08",160,162.050003,159.83,160.63,1.37,372700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":122,"percent_change":1101,"volume":2523,"transactions":9,"vwap":2522},"2025-08-07",158,159.63,157.72,159.25999,454700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2011,"percent_change":2379,"volume":2530,"transactions":9,"vwap":2529},"2025-08-06",158.24001,159.47,156,158.13,336200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-05",154.81,158.14,154.57001,157.92,2.98,1.92,534800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2103,"volume":2547,"transactions":9,"vwap":2545},"2025-08-04",152,155.34,151.45,154.94,3.19,384500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1401,"volume":2555,"transactions":9,"vwap":2553},"2025-08-01",149.98,151.95,148.99001,151.75,1.75,558400,{"date":2557,"open":2558,"high":2559,"low":2558,"close":929,"change":2560,"percent_change":374,"volume":2561,"transactions":9,"vwap":929},"2025-07-31",148.89999,153.070007,-0.38,506900,{"date":2563,"open":929,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":427,"volume":2568,"transactions":9,"vwap":2566},"2025-07-30",152.31,149.28999,150.38,-0.63,480800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2086,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-29",147.77,151.35001,147.63,151.0099945,2.19,457400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-28",150.25999,151.10001,147.61,147.78,-2.28,-1.52,860000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-25",150.050003,152.62,142.92999,150.059998,12.29,8.92,1308600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-24",139.0099945,140.99001,136.92999,137.77,-1.48,-1.06,734400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-07-23",136.36,139.5,134.78999,139.25,2.89,2.12,634400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2606,"change":2347,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2606},"2025-07-22",137.53,139.17,135.63,-0.7,444100,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1669,"percent_change":152,"volume":2626,"transactions":9,"vwap":2625},"2025-07-21",136.71001,138.49001,136,137.32001,357400,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2601,"volume":2633,"transactions":9,"vwap":2631},"2025-07-18",139.84,136.25999,136.8,-2.05,275900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":426,"volume":2641,"transactions":9,"vwap":2639},"2025-07-17",139.75,140.91,138.070007,138.85001,-1,518500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1369,"percent_change":710,"volume":1735,"transactions":9,"vwap":2647},"2025-07-16",141.28,141.62,139.22,139.85001,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-15",145.75,146.050003,140.25,141.17999,-4.57,-3.14,285000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2650,"change":1799,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2650},"2025-07-14",144.38,145.94,144.17,1.23,230800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1734,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-11",144.91,145.69,143.72,143.98,-1.2,220800,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1456,"percent_change":646,"volume":2348,"transactions":9,"vwap":2677},"2025-07-10",146.14,146.67,144.55,145.73,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2423,"percent_change":353,"volume":2684,"transactions":9,"vwap":2683},"2025-07-09",146.77,146.98,144.92999,146.71001,203500,{"date":2686,"open":2687,"high":2688,"low":2667,"close":2689,"change":1337,"percent_change":1581,"volume":2690,"transactions":9,"vwap":2689},"2025-07-08",147,148.41,145.83,356000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2371,"percent_change":1337,"volume":2697,"transactions":9,"vwap":2696},"2025-07-07",150.039993,150.28,147.33,147.57001,253100,{"date":2699,"open":935,"high":2700,"low":2701,"close":2702,"change":26,"percent_change":1897,"volume":2703,"transactions":9,"vwap":2702},"2025-07-03",151.74001,148.77,150.17999,183400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2331,"percent_change":321,"volume":2710,"transactions":9,"vwap":2709},"2025-07-02",150.41,150.69,147.62,148.91,341000,{"date":2712,"open":2713,"high":2714,"low":930,"close":2715,"change":2716,"percent_change":2168,"volume":1305,"transactions":9,"vwap":2715},"2025-07-01",153.48,154.24001,150.78999,-3.47,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":996,"volume":1362,"transactions":9,"vwap":2722},"2025-06-30",153.67,154.95,152.77,154.25999,0.91,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1078,"percent_change":407,"volume":2730,"transactions":9,"vwap":2729},"2025-06-27",153.88,155.81,152.74001,153.35001,566500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":26,"percent_change":1890,"volume":2737,"transactions":9,"vwap":2736},"2025-06-26",153.49001,155.49001,152.71001,153.78999,313200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1939,"percent_change":667,"volume":2744,"transactions":9,"vwap":2743},"2025-06-25",153,154.64999,152.23,152.52,258700,{"date":2746,"open":2721,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1433,"volume":2751,"transactions":9,"vwap":2749},"2025-06-24",153.64,151.71001,153.57001,1.4,248500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1093,"volume":2125,"transactions":9,"vwap":2757},"2025-06-23",152.58,154.47,151.62,152.17,-1.37,{"date":2760,"open":2761,"high":2762,"low":893,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-20",156.81,157.32001,153.53999,-2.82,-1.8,638300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1868,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-18",153.85001,157.67999,151.98,156.36,1.63,319200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2769,"change":363,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2769},"2025-06-17",151.81,154.69,151.59,0.8,418900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1433,"volume":2789,"transactions":9,"vwap":2787},"2025-06-16",151.53999,153.39,150.25,152.63,1.39,292700,{"date":2791,"open":2792,"high":2793,"low":2588,"close":2794,"change":511,"percent_change":511,"volume":2795,"transactions":9,"vwap":2794},"2025-06-13",150.5,152.25,151.24001,322700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2794,"change":2801,"percent_change":65,"volume":2802,"transactions":9,"vwap":2794},"2025-06-12",149.42,151.31,148.85001,1.78,358300,{"date":2804,"open":2800,"high":2805,"low":2571,"close":2806,"change":1101,"percent_change":1046,"volume":2807,"transactions":9,"vwap":2806},"2025-06-11",150.46001,149.46001,361100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":914,"volume":2815,"transactions":9,"vwap":2813},"2025-06-10",150.27,151.19,147.59,148.75,-1.04,360700,{"date":2817,"open":2818,"high":2818,"low":2571,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-09",152.36,149.78999,-2.59,-1.7,412800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":893,"change":342,"percent_change":2138,"volume":2828,"transactions":9,"vwap":893},"2025-06-06",152.67,153.029999,151.39999,291400,{"date":2830,"open":2831,"high":2832,"low":2566,"close":2833,"change":1047,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-06-05",151.3,152.039993,151.69,0.18,241400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":137,"percent_change":1669,"volume":2842,"transactions":9,"vwap":2841},"2025-06-04",150.67999,152.66,150.35001,151.41,326300,{"date":2844,"open":2573,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-03",151.49001,147.38,150.63,2.58,1.74,494600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":564,"percent_change":1354,"volume":2857,"transactions":9,"vwap":2856},"2025-06-02",146.50999,148.13,145.28,148.050003,461000,{"date":2859,"open":2860,"high":2854,"low":2861,"close":2862,"change":364,"percent_change":58,"volume":2863,"transactions":9,"vwap":2862},"2025-05-30",146.75999,145.53,147.25999,347100,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2450,"percent_change":1184,"volume":2870,"transactions":9,"vwap":2869},"2025-05-29",146.35001,148.71001,144.5,146.53999,426700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-28",147.45,148,145.78,146.31,-1.15,-0.78,359000,{"date":2881,"open":2651,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-05-27",147.64,145.31,147.46001,2.91,2.01,235500,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2676,"change":1215,"percent_change":532,"volume":2893,"transactions":9,"vwap":2676},"2025-05-23",142.92,144.8,142.3,263000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":905,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-22",144.85001,145.72,144,144.64999,-0.97,232500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1455,"volume":2909,"transactions":9,"vwap":2907},"2025-05-21",147.48,148.72,145.36,146.059998,-3.09,338700,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1540,"percent_change":995,"volume":2916,"transactions":9,"vwap":2915},"2025-05-20",147.98,149.39,146.5,149.14999,206500,{"date":2918,"open":2919,"high":2588,"low":2920,"close":2921,"change":2632,"percent_change":2758,"volume":2922,"transactions":9,"vwap":2921},"2025-05-19",148.44,146.89999,147.7,607500,{"date":2924,"open":2925,"high":2588,"low":2674,"close":2926,"change":2927,"percent_change":2499,"volume":2928,"transactions":9,"vwap":2926},"2025-05-16",147.27,149.75,2.71,421700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2061,"volume":2936,"transactions":9,"vwap":2934},"2025-05-15",145.47,147.41,144.89,147.039993,2.25,478600,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2662,"percent_change":2062,"volume":2943,"transactions":9,"vwap":2942},"2025-05-14",142.78,145.62,142.17,144.78999,1259700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2456,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-13",140.22,145.35001,140.089996,143.56,1.41,599000,{"date":2953,"open":2638,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-12",141.66,136.82001,141.57001,4.89,3.58,516400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":132,"percent_change":1183,"volume":2966,"transactions":9,"vwap":2965},"2025-05-09",136.28,137.42999,135.53999,136.67999,240700,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2962,"change":1370,"percent_change":2409,"volume":2972,"transactions":9,"vwap":2962},"2025-05-08",136.72,137.36,134.67999,313100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2275,"volume":2980,"transactions":9,"vwap":2978},"2025-05-07",134.21001,137.34,133.81,136.94,3.38,489500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2801,"percent_change":887,"volume":2987,"transactions":9,"vwap":2986},"2025-05-06",131.71001,134.020004,129.91,133.56,289900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":1590,"volume":2995,"transactions":9,"vwap":2993},"2025-05-05",132.24001,133,131.32001,131.78,-0.54,456900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":759,"volume":3003,"transactions":9,"vwap":3001},"2025-05-02",129.48,133.080002,128.080002,132.32001,4.21,493800,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":2398,"percent_change":667,"volume":3010,"transactions":9,"vwap":3009},"2025-05-01",129.2,130.44,126.040001,128.11,434000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1541,"volume":981,"transactions":9,"vwap":3016},"2025-04-30",127.27,131.28999,125.33,128.99001,0.87,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1890,"volume":3025,"transactions":9,"vwap":3023},"2025-04-29",126.72,128.47,125.5,128.12,1.05,444300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":352,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-04-28",126.54,128.55,125.3,127.07,0.82,401900,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3008,"change":1401,"percent_change":417,"volume":3039,"transactions":9,"vwap":3008},"2025-04-25",124.96,126.26,123.56,252200,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":43,"percent_change":996,"volume":3046,"transactions":9,"vwap":3045},"2025-04-24",124.14,126.2,123.69,124.87,370000,{"date":3048,"open":3049,"high":3049,"low":3050,"close":3042,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3042},"2025-04-23",125.88,122.86,2.08,1.7,391800,{"date":185,"open":3055,"high":3056,"low":181,"close":3057,"change":1184,"percent_change":2379,"volume":1371,"transactions":9,"vwap":3057},121.9,123.57,122.059998]