[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESNT":3,"homepage-market-summary":35,"stock-historical-ESNT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESNT","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},"Essent Group LTD","NYSE",null,"SURETY INSURANCE","Essent Group Ltd serves the housing finance industry by providing private mortgage insurance, reinsurance, risk management products, title insurance, and settlement services to mortgage lenders, borrowers, and investors to support homeownership. It provides credit protection to lenders and mortgage investors by covering a portion of the unpaid principal balance of a mortgage and certain related expenses in the event of a default. By providing capital to mitigate mortgage credit risk, the company allows lenders to make additional mortgage financing available to prospective homeowners.","518","Hamilton, D0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3248,1.4,"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},60.22,59.14,60.68,58.92,58.86,1.36,2.31,863574.8026,17672,60.1854,70.37,55.34,710997.584336776,32.5,3249,{"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},54.29,697247,254495196.084194,8.74,"2025-04-22",[187,188,198,209,220,230,241,252,263,274,285,295,305,316,327,338,348,356,367,377,387,397,408,417,427,435,443,451,461,468,477,487,498,508,517,527,536,545,553,564,573,583,593,604,612,622,633,642,651,660,671,682,691,701,710,718,726,735,744,752,758,766,772,779,784,793,801,808,817,825,831,839,848,856,865,874,881,889,897,904,912,920,927,933,941,949,957,966,973,981,990,996,1004,1011,1019,1027,1036,1043,1051,1059,1065,1071,1078,1086,1093,1099,1105,1112,1120,1126,1133,1140,1147,1154,1158,1166,1172,1176,1182,1188,1194,1201,1208,1213,1222,1228,1235,1242,1248,1255,1262,1269,1275,1282,1288,1293,1299,1305,1311,1317,1322,1326,1334,1340,1346,1353,1361,1369,1375,1383,1389,1394,1398,1405,1409,1415,1421,1427,1435,1443,1452,1459,1465,1471,1479,1485,1492,1498,1504,1509,1517,1523,1529,1536,1540,1546,1553,1559,1563,1568,1575,1583,1592,1599,1606,1611,1616,1622,1627,1634,1639,1648,1655,1661,1668,1672,1677,1685,1692,1700,1705,1711,1717,1723,1729,1735,1738,1743,1746,1753,1757,1762,1767,1772,1777,1781,1786,1792,1796,1803,1810,1814,1818,1824,1829,1836,1841,1846,1849,1857,1863,1868,1872,1877,1883,1888,1894,1900,1905,1912,1919,1924,1929,1935,1940,1945,1951,1956,1959,1963,1968,1973,1979,1984,1988,1992,1997,2002,2007,2014,2021,2027,2032,2037,2043,2048,2055,2060,2066,2072,2077,2082,2088,2091,2097,2101,2107,2113,2118,2123,2128,2132,2135,2139,2145,2149,2153,2159,2163,2168,2175,2183,2190,2196,2203,2209,2216,2222,2229,2235,2242,2249,2255,2263,2269,2275,2280,2286,2292,2296,2302,2309,2314,2319,2324,2328,2332,2338,2342,2345,2349,2352,2357,2363,2366,2371,2376,2379,2386,2392,2397,2401,2407,2411,2418,2424,2428,2432,2437,2440,2444,2450,2458,2462,2470,2474,2478,2483,2486,2490,2494,2498,2502,2506,2508,2512,2515,2520,2525,2530,2534,2540,2547,2554,2560],{"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",58.29,59.39,57.9,0.95,1.64,1250126.283121,20390,58.6787,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",63.07,63.44,57.61,57.91,-5.33,-8.43,1746889.611378,24253,59.0889,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",63.19,63.79,62.49,63.24,-0.2,-0.32,819058.91681,11780,63.0768,{"date":221,"open":222,"high":223,"low":224,"close":201,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",63.55,63.85,63.15,-0.29,-0.46,558295.29295,11257,63.4754,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",64.28,64.34,63.225,63.73,-0.53,-0.82,771318.67236,15008,63.7491,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",65.53,66.01,64.13,64.26,-1.19,-1.82,886062.90188,11913,64.626,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",65.31,66.29,65.22,65.45,-0.25,-0.38,758265.640787,12998,65.5307,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",66.68,67.17,65.69,65.7,-0.77,-1.16,1201703.81504,16872,66.08,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",67.59,68.05,66.455,66.47,-0.72,-1.07,626456.991289,13459,66.9161,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":226,"volume":292,"transactions":293,"vwap":294},"2026-09-18",66.66,67.38,66.65,67.19,-0.31,2330590.327391,10743,67.1608,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":216,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",68,68.47,67.315,67.5,-0.47,669751.600049,12975,67.6921,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",67.95,68.68,67.16,67.82,-0.39,-0.57,826606.422364,16222,67.7113,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",68.29,68.95,66.22,68.21,-0.59,-0.86,1048892.084982,20697,67.6237,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",68.73,69.19,68.19,68.8,0.62,0.91,497355.075113,11847,68.7378,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",69.05,67.92,68.18,-0.16,-0.23,633849.396196,11241,68.2069,{"date":349,"open":350,"high":350,"low":300,"close":351,"change":344,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",68.78,68.34,-0.34,528548.779409,14049,68.1799,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",68.38,68.72,67.875,68.57,0.13,0.19,472066.373832,14083,68.4534,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":281,"volume":374,"transactions":375,"vwap":376},"2026-09-08",68.76,69.0688,68.255,68.44,-0.74,453434.006353,11945,68.5716,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",69.44,68.71,69.18,-0.45,-0.65,897601.55959,13532,69.1103,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":142,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",69.59,70.065,69.165,69.63,0.96,626775.366151,9485,69.6936,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",68.52,69.475,68.06,68.97,0.88,1.29,488359.327899,11353,69.0681,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":137,"volume":414,"transactions":415,"vwap":416},"2026-09-01",67.79,68.6259,68.09,0.53,533878.35493,12685,68.1411,{"date":418,"open":419,"high":420,"low":289,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",68.15,68.61,67.56,-1.34,-1.94,670830.520705,11829,67.735,{"date":428,"open":429,"high":429,"low":332,"close":430,"change":431,"percent_change":236,"volume":432,"transactions":433,"vwap":434},"2026-08-28",69.5,68.9,-0.37,631266.229669,14431,68.9742,{"date":436,"open":437,"high":429,"low":438,"close":439,"change":216,"percent_change":226,"volume":440,"transactions":441,"vwap":442},"2026-08-27",69.02,68.45,69.27,504640.857227,21728,69.2202,{"date":444,"open":445,"high":389,"low":445,"close":389,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",68.64,0.59,0.86,786059.912208,24601,69.2322,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":413,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",68.49,69.17,68.33,69,0.77,422311.344244,16591,68.855,{"date":462,"open":455,"high":463,"low":464,"close":298,"change":132,"percent_change":446,"volume":465,"transactions":466,"vwap":467},"2026-08-24",69.41,68.02,436714.844698,20131,68.6478,{"date":469,"open":319,"high":470,"low":471,"close":472,"change":226,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",69.015,67.89,68.07,-0.67,468461.023461,9802,68.2766,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":373,"volume":484,"transactions":485,"vwap":486},"2026-08-20",68.39,69.14,68.3,68.53,-0.51,361398.676678,10524,68.7144,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",69.78,70.23,69.01,69.04,-0.54,-0.78,749048.148054,16478,69.4494,{"date":499,"open":500,"high":30,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",70,69.315,69.58,0.15,0.22,668181.946991,13893,69.6639,{"date":509,"open":510,"high":511,"low":380,"close":512,"change":513,"percent_change":215,"volume":514,"transactions":515,"vwap":516},"2026-08-17",69.15,69.54,69.43,-0.14,483944.221735,13339,69.1551,{"date":518,"open":454,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",69.72,68.965,69.57,0.29,0.42,368302.99201,10701,69.3829,{"date":528,"open":529,"high":530,"low":321,"close":531,"change":51,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",68.86,69.65,69.28,1.46,537566.788664,14565,68.9476,{"date":537,"open":538,"high":319,"low":539,"close":540,"change":142,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",67.49,67.335,68.28,0.98,648177.115319,24807,68.4723,{"date":546,"open":538,"high":547,"low":538,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",68.7145,67.62,0.01,757063.096875,17450,68.0475,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",68.25,69.33,67.41,67.61,-1.11,-1.62,694788.591097,19041,67.8529,{"date":565,"open":566,"high":500,"low":567,"close":359,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",65.59,64.9,3.21,4.9,940101.496247,18832,68.629,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",66.35,64.93,65.51,-1,-1.5,392095.531281,11363,65.4856,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":343,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",66.36,66.73,65.65,66.51,-0.24,548042.58659,10477,66.2807,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",66.27,67.15,66.09,66.67,-0.06,-0.09,429938.93069,10262,66.7165,{"date":605,"open":606,"high":607,"low":606,"close":586,"change":457,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",66.21,67.52,1.17,407826.398308,15693,66.9033,{"date":613,"open":595,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",67.065,65.74,65.96,-0.5,-0.75,416225.375025,10606,66.004,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",67.97,68.62,65.88,66.46,-1.66,-2.44,457748.916481,10571,66.4254,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":164,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",66.95,68.6075,68.12,1.1,580647.671282,14232,68.1951,{"date":643,"open":644,"high":645,"low":646,"close":288,"change":107,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",66.83,67.71,66.7,1.52,625287.95112,10482,67.3885,{"date":652,"open":653,"high":289,"low":654,"close":655,"change":333,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",66.05,65.98,66.37,0.94,383586.464704,8750,66.4133,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",64.63,65.81,64.44,65.75,1.33,2.06,353419.76371,9023,65.5957,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",64.48,64.735,63.78,64.42,-0.64,-0.98,388925.429116,9906,64.3093,{"date":683,"open":684,"high":665,"low":685,"close":686,"change":687,"percent_change":677,"volume":688,"transactions":689,"vwap":690},"2026-07-22",65.73,64.76,65.06,-0.42,474511.366517,10581,65.0432,{"date":692,"open":693,"high":273,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",65.57,65.1,65.48,-0.69,-1.04,388340.588246,9004,65.4546,{"date":702,"open":289,"high":703,"low":704,"close":705,"change":493,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",66.88,66.02,66.17,-0.81,355679.702768,10123,66.2905,{"date":711,"open":712,"high":713,"low":606,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",66.43,67.47,66.71,0.43,0.65,474800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",64.050003,66.3,66.28,2.68,4.21,697000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-15",64.74,65.23,63.0099983,63.6,-1.41,-2.17,627500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-14",64.8,65.79,64.43,65.010002,0.08,0.12,662700,{"date":745,"open":746,"high":747,"low":748,"close":576,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":576},"2026-07-13",64.36,65.19,64.32,0.57,0.89,435300,{"date":753,"open":754,"high":755,"low":235,"close":746,"change":513,"percent_change":756,"volume":757,"transactions":9,"vwap":746},"2026-07-10",64.45,64.68,-0.22,391900,{"date":759,"open":760,"high":685,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",63.99,63.75,64.5,0.39,0.61,760800,{"date":767,"open":673,"high":762,"low":222,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",64.11,-0.49,-0.76,922000,{"date":773,"open":774,"high":267,"low":762,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",64.95,64.6,0.07,0.11,526400,{"date":780,"open":781,"high":747,"low":754,"close":782,"change":216,"percent_change":769,"volume":783,"transactions":9,"vwap":782},"2026-07-06",64.79,64.53,433100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",64.57,65,63.21,64.85,0.33,0.51,600100,{"date":794,"open":664,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",64.56,63.67,64.52,0.24,0.37,1134900,{"date":802,"open":787,"high":803,"low":804,"close":232,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":232},"2026-06-30",65.059998,64.15,-0.55,-0.85,1066500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",63.22,64.84,62.36,64.83,0.82,1.28,1048300,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-26",62.32,64.010002,61.65,2.16,3.49,3572100,{"date":826,"open":827,"high":788,"low":828,"close":829,"change":503,"percent_change":798,"volume":830,"transactions":9,"vwap":829},"2026-06-25",61.81,61.66,61.85,624800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":568,"volume":838,"transactions":9,"vwap":836},"2026-06-24",59.9,61.83,59.43,61.7,1.92,1239900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",59.47,59.87,59.22,59.78,0.85,1.44,584600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":814,"volume":855,"transactions":9,"vwap":853},"2026-06-22",58.81,59.32,58.68,58.93,0.48,671600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",59.23,59.41,57.94,58.45,-0.61,-1.03,2893400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",59.15,59.62,58.18,59.060001,-0.56,-0.94,889500,{"date":875,"open":876,"high":877,"low":861,"close":868,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-06-16",58.62,59.63,1.42,2.44,604100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":291,"volume":888,"transactions":9,"vwap":886},"2026-06-15",58.56,58.9,58.07,58.2,-0.18,717900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":137,"volume":896,"transactions":9,"vwap":894},"2026-06-12",58.02,58.83,57.88,58.38,0.45,449900,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":579,"volume":903,"transactions":9,"vwap":901},"2026-06-11",59.09,57.8,57.93,-0.88,518200,{"date":905,"open":906,"high":907,"low":908,"close":850,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":850},"2026-06-10",58.35,59.16,58.049999,1.03,1.78,904100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":193,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-09",57.27,58.19,57.23,57.78,1.67,739300,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":862,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-08",57.44,58.0099983,56.83,-1.06,583400,{"date":928,"open":202,"high":901,"low":929,"close":922,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":922},"2026-06-05",56.15,0.27,0.47,2483900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":666,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-04",57.38,57.81,56.62,57.17,2.38,784300,{"date":942,"open":943,"high":944,"low":31,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",55.56,56.5,55.84,-0.35,-0.62,1085900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":806,"volume":956,"transactions":9,"vwap":954},"2026-06-02",56.64,57.45,56.17,56.19,-0.48,968800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",57.21,57.83,56.65,56.67,-1.22,-2.11,852600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":382,"percent_change":269,"volume":972,"transactions":9,"vwap":971},"2026-05-29",58.23,58.8,57.87,57.89,738200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":559,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",59.33,59.58,58.24,58.34,-1.87,618600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",60.44,60.75,59.19,59.45,-0.96,-1.59,827000,{"date":991,"open":984,"high":992,"low":993,"close":994,"change":431,"percent_change":862,"volume":995,"transactions":9,"vwap":994},"2026-05-26",61.060001,60.35,60.41,551000,{"date":997,"open":828,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-22",62,60.67,60.78,-1.12,-1.81,465800,{"date":1005,"open":1006,"high":998,"low":1007,"close":1008,"change":1009,"percent_change":589,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",61.54,60.8,61.9,-0.15,651500,{"date":1012,"open":1013,"high":1014,"low":999,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",60.98,62.11,62.049999,1.21,1.99,547000,{"date":1020,"open":1021,"high":998,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",61.99,60.58,60.84,-1.23,-1.98,641900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",60.9,62.21,60.87,62.07,1.66,2.75,432000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":994,"change":1041,"percent_change":715,"volume":1042,"transactions":9,"vwap":994},"2026-05-15",60.49,60.72,59.65,0.26,784500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":157,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",60.47,60.93,59.76,60.15,0.21,568000,{"date":1052,"open":1053,"high":1054,"low":986,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",60.32,60.66,59.94,-0.93,-1.53,728800,{"date":1060,"open":1061,"high":821,"low":1062,"close":1031,"change":1063,"percent_change":678,"volume":1064,"transactions":9,"vwap":1031},"2026-05-12",61.55,60.14,-0.6,723300,{"date":1066,"open":1067,"high":1067,"low":984,"close":1068,"change":628,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-11",63.38,61.47,-2.63,912400,{"date":1072,"open":201,"high":675,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",62.0099983,63.13,1.55,2.52,655700,{"date":1079,"open":1080,"high":1014,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",61.0099983,60.71,61.58,0.17,0.28,988000,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":667,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",60.39,61.63,61.41,1.24,1260600,{"date":1094,"open":1095,"high":1029,"low":833,"close":1096,"change":1097,"percent_change":776,"volume":1098,"transactions":9,"vwap":1096},"2026-05-05",60.18,60.17,0.04,673700,{"date":1100,"open":1101,"high":984,"low":1101,"close":1102,"change":1103,"percent_change":1083,"volume":1104,"transactions":9,"vwap":1102},"2026-05-04",59.56,60.13,0.1,695700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":769,"percent_change":706,"volume":1111,"transactions":9,"vwap":1110},"2026-05-01",60.89,61.23,59.28,60.029999,790600,{"date":1113,"open":1114,"high":1115,"low":1045,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",63.4,63.46,60.52,-3.44,-5.38,1164900,{"date":1121,"open":1122,"high":774,"low":731,"close":1123,"change":1124,"percent_change":483,"volume":1125,"transactions":9,"vwap":1123},"2026-04-29",64.040001,63.96,-0.33,665700,{"date":1127,"open":740,"high":1128,"low":720,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",65.2,64.29,-0.02,-0.03,509900,{"date":1134,"open":222,"high":1135,"low":222,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",64.66,64.31,0.69,1.08,486100,{"date":1141,"open":1136,"high":1142,"low":1143,"close":1144,"change":1056,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",64.54,63.31,63.62,-1.44,706700,{"date":1148,"open":1149,"high":813,"low":1150,"close":1151,"change":17,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",63.47,63.09,64.55,2.22,545000,{"date":1155,"open":200,"high":1114,"low":1156,"close":224,"change":1130,"percent_change":1131,"volume":1157,"transactions":9,"vwap":224},"2026-04-22",62.8,441400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1160},"2026-04-21",63.17,63.71,62.54,0.5,0.8,747100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":333,"percent_change":51,"volume":1171,"transactions":9,"vwap":1170},"2026-04-20",62.060001,63.16,62.67,608100,{"date":1173,"open":1174,"high":730,"low":1174,"close":1015,"change":608,"percent_change":837,"volume":1175,"transactions":9,"vwap":1015},"2026-04-17",61.4,740800,{"date":1177,"open":1178,"high":836,"low":1179,"close":1180,"change":776,"percent_change":742,"volume":1181,"transactions":9,"vwap":1180},"2026-04-16",60.82,60.64,60.88,443700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":600,"percent_change":1009,"volume":1187,"transactions":9,"vwap":1184},"2026-04-15",60.81,61.19,60.26,524900,{"date":1189,"open":1178,"high":1190,"low":1191,"close":1029,"change":343,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1029},"2026-04-14",61.16,60.51,-0.26,361900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":992,"change":1199,"percent_change":334,"volume":1200,"transactions":9,"vwap":992},"2026-04-13",60.4,61.07,60.07,0.55,538400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1191,"change":1206,"percent_change":628,"volume":1207,"transactions":9,"vwap":1191},"2026-04-10",61.37,61.67,60.34,-1.02,482000,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":152,"percent_change":333,"volume":1050,"transactions":9,"vwap":1212},"2026-04-09",60.83,61.96,61.53,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",60.43,61.27,60.27,61.15,1.2,2,755800,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":522,"percent_change":58,"volume":1227,"transactions":9,"vwap":1226},"2026-04-07",59.48,60.25,59.95,517600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1163,"percent_change":845,"volume":1234,"transactions":9,"vwap":1233},"2026-04-06",58.6,59.75,58.55,59.66,456300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":907,"change":334,"percent_change":1240,"volume":1241,"transactions":9,"vwap":907},"2026-04-02",58.09,59.21,58,1.56,451200,{"date":1243,"open":968,"high":852,"low":1244,"close":1245,"change":1246,"percent_change":1124,"volume":1247,"transactions":9,"vwap":1245},"2026-04-01",57.97,58.25,-0.19,446800,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":798,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-31",58.79,57.79,58.44,0.41,596400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":886,"change":1260,"percent_change":1164,"volume":1261,"transactions":9,"vwap":886},"2026-03-30",58.099998,58.57,57.67,0.46,684500,{"date":1263,"open":1264,"high":1265,"low":1259,"close":1266,"change":806,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-27",58.27,58.39,57.74,-1.45,541500,{"date":1270,"open":1266,"high":1271,"low":1266,"close":1272,"change":1273,"percent_change":638,"volume":1274,"transactions":9,"vwap":1272},"2026-03-26",58.78,58.59,0.64,519200,{"date":1276,"open":893,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":656,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",58.060001,56.73,57.95,0.54,574200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1192,"percent_change":382,"volume":1287,"transactions":9,"vwap":1286},"2026-03-24",57.19,58.029999,57.41,596800,{"date":1289,"open":1290,"high":852,"low":1291,"close":1259,"change":791,"percent_change":750,"volume":1292,"transactions":9,"vwap":1259},"2026-03-23",58.32,57.51,1146100,{"date":1294,"open":970,"high":970,"low":1295,"close":1296,"change":1297,"percent_change":1024,"volume":1298,"transactions":9,"vwap":1296},"2026-03-20",56.89,57.16,-0.71,1864600,{"date":1300,"open":1301,"high":894,"low":1302,"close":970,"change":599,"percent_change":1303,"volume":1304,"transactions":9,"vwap":970},"2026-03-19",57.64,57.09,-0.1,809100,{"date":1306,"open":901,"high":1307,"low":1308,"close":901,"change":236,"percent_change":1309,"volume":1310,"transactions":9,"vwap":901},"2026-03-18",58.65,57.65,-0.91,742700,{"date":1312,"open":1313,"high":1271,"low":869,"close":1314,"change":1315,"percent_change":72,"volume":1316,"transactions":9,"vwap":1314},"2026-03-17",58.49,58.46,0.52,762700,{"date":1318,"open":1319,"high":1320,"low":192,"close":860,"change":1009,"percent_change":1192,"volume":1321,"transactions":9,"vwap":860},"2026-03-16",58.48,59.0099983,600500,{"date":1323,"open":1251,"high":861,"low":1324,"close":1237,"change":132,"percent_change":1137,"volume":1325,"transactions":9,"vwap":1237},"2026-03-13",57.59,659700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":362,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-12",56.75,57.75,56.72,57.69,0.23,804100,{"date":1335,"open":1245,"high":1307,"low":1336,"close":1337,"change":770,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-11",57.25,57.56,-1.3,1045900,{"date":1341,"open":1342,"high":975,"low":1245,"close":1290,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1290},"2026-03-10",58.99,-0.97,-1.64,863500,{"date":1347,"open":1348,"high":976,"low":190,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-09",58.91,59.29,0.18,0.3,489100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":473,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",58.71,59.5,57.7,59.11,-0.4,776000,{"date":1362,"open":1363,"high":1364,"low":191,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",59.79,60.09,59.51,-0.8,-1.33,749400,{"date":1370,"open":1371,"high":1000,"low":1233,"close":1372,"change":742,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",60.060001,60.31,0.2,588900,{"date":1376,"open":1377,"high":1178,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",60.55,59.53,60.19,-1.14,-1.86,657200,{"date":1384,"open":1385,"high":836,"low":1385,"close":1386,"change":58,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-02",59.93,61.33,0.81,553400,{"date":1390,"open":1391,"high":1392,"low":999,"close":1023,"change":687,"percent_change":696,"volume":1393,"transactions":9,"vwap":1023},"2026-02-27",61.21,61.31,1050300,{"date":1395,"open":1029,"high":1068,"low":1191,"close":1396,"change":1387,"percent_change":87,"volume":1397,"transactions":9,"vwap":1396},"2026-02-26",61.26,592000,{"date":1399,"open":1400,"high":1401,"low":191,"close":1402,"change":1403,"percent_change":532,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",59.86,60.53,60.45,0.87,735300,{"date":1406,"open":1320,"high":1385,"low":1250,"close":976,"change":1407,"percent_change":164,"volume":1408,"transactions":9,"vwap":976},"2026-02-24",0.44,926700,{"date":1410,"open":1411,"high":1412,"low":969,"close":21,"change":963,"percent_change":1413,"volume":1414,"transactions":9,"vwap":21},"2026-02-23",60.3,60.5,-2.02,821400,{"date":1416,"open":1178,"high":1417,"low":1363,"close":1418,"change":1419,"percent_change":1332,"volume":1420,"transactions":9,"vwap":1418},"2026-02-20",60.92,60.36,0.14,1151900,{"date":1422,"open":1190,"high":1423,"low":1424,"close":20,"change":863,"percent_change":1425,"volume":1426,"transactions":9,"vwap":20},"2026-02-19",61.39,59.42,-1.68,1089900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":872,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-18",62.42,62.93,61.17,61.25,-1.51,1138200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":457,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-17",61.61,62.64,61.18,62.19,1.25,1233900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-13",62.48,63.8,60.37,61.42,-4.22,-6.43,1506400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":362,"percent_change":1373,"volume":1458,"transactions":9,"vwap":1457},"2026-02-12",65.93,66.07,65.040001,65.64,739900,{"date":1460,"open":775,"high":1461,"low":676,"close":577,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":577},"2026-02-11",65.91,1.27,1.98,466500,{"date":1466,"open":1467,"high":762,"low":1468,"close":1469,"change":1351,"percent_change":931,"volume":1470,"transactions":9,"vwap":1469},"2026-02-10",63.83,63.7,64.24,344200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":422,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-09",65.12,65.13,63.84,63.94,-2.05,373900,{"date":1480,"open":1481,"high":585,"low":729,"close":1482,"change":1483,"percent_change":741,"volume":1484,"transactions":9,"vwap":1482},"2026-02-06",65.49,65.28,0.05,859200,{"date":1486,"open":1487,"high":1481,"low":1488,"close":729,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":729},"2026-02-05",64.7,64.21,1.04,1.62,647200,{"date":1493,"open":224,"high":787,"low":224,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-04",64.19,1.14,1.81,543000,{"date":1499,"open":1500,"high":1501,"low":1417,"close":1502,"change":677,"percent_change":578,"volume":1503,"transactions":9,"vwap":1502},"2026-02-03",62.56,63.42,63.049999,670700,{"date":1505,"open":224,"high":1446,"low":1506,"close":1507,"change":457,"percent_change":1508,"volume":1187,"transactions":9,"vwap":1507},"2026-02-02",62.65,63.69,1.22,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1309,"volume":1516,"transactions":9,"vwap":1514},"2026-01-30",62.99,63.41,62.37,62.92,-0.58,707000,{"date":1518,"open":1030,"high":1519,"low":1030,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-29",63.5,1.39,2.24,582400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1014,"change":513,"percent_change":756,"volume":1528,"transactions":9,"vwap":1014},"2026-01-28",61.94,62.86,61.78,554000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":362,"percent_change":1049,"volume":1535,"transactions":9,"vwap":1534},"2026-01-27",61.95,62.26,61.69,62.25,431300,{"date":1537,"open":1218,"high":812,"low":1218,"close":1538,"change":1508,"percent_change":1220,"volume":1539,"transactions":9,"vwap":1538},"2026-01-26",62.12,527200,{"date":1541,"open":1527,"high":1542,"low":1116,"close":1029,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1029},"2026-01-23",62.029999,-1.42,-2.28,532800,{"date":1547,"open":829,"high":1548,"low":1549,"close":819,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":819},"2026-01-22",62.34,61.48,0.76,1.23,622800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1550,"percent_change":1441,"volume":1558,"transactions":9,"vwap":1557},"2026-01-21",60.42,61.74,61.56,1078900,{"date":1560,"open":1402,"high":1386,"low":1561,"close":1007,"change":513,"percent_change":344,"volume":1562,"transactions":9,"vwap":1007},"2026-01-20",60.29,1184000,{"date":1564,"open":1046,"high":1565,"low":1038,"close":1566,"change":1246,"percent_change":291,"volume":1567,"transactions":9,"vwap":1566},"2026-01-16",61.72,60.94,1185800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":791,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-15",62.57,60.61,61.13,0.84,711500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":910,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-14",59.07,61.12,58.89,60.62,3.03,1533800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-13",62.18,62.3,58.61,58.84,-3.47,-5.57,1138100,{"date":1593,"open":1594,"high":675,"low":1595,"close":1596,"change":1002,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",63.65,62.15,62.31,-2.82,716400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":805,"percent_change":806,"volume":1605,"transactions":9,"vwap":1604},"2026-01-09",64.3,65.11,64.07,64.12,542600,{"date":1607,"open":1608,"high":747,"low":1608,"close":1609,"change":43,"percent_change":1495,"volume":1610,"transactions":9,"vwap":1609},"2026-01-08",63.93,64.67,467800,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1476,"change":756,"percent_change":352,"volume":1615,"transactions":9,"vwap":1476},"2026-01-07",64.38,63.39,590300,{"date":1617,"open":740,"high":740,"low":1123,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-06",64.16,-1.37,-2.09,518700,{"date":1623,"open":1624,"high":1625,"low":1603,"close":243,"change":447,"percent_change":666,"volume":1626,"transactions":9,"vwap":243},"2026-01-05",64.080002,65.84,492200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1609,"change":352,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1609},"2026-01-02",64.81,65.080002,63.95,-0.52,449500,{"date":1635,"open":1636,"high":665,"low":1637,"close":740,"change":473,"percent_change":1206,"volume":1638,"transactions":9,"vwap":740},"2025-12-31",65.71,64.97,281100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-30",65.77,65.83,65.42,65.68,-0.07,-0.11,300100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":665,"change":1646,"percent_change":1653,"volume":1654,"transactions":9,"vwap":665},"2025-12-29",66.059998,66.11,65.41,-0.17,384400,{"date":1656,"open":1636,"high":1657,"low":1658,"close":1659,"change":1097,"percent_change":112,"volume":1660,"transactions":9,"vwap":1659},"2025-12-26",66.029999,65.5,65.86,250600,{"date":1662,"open":1663,"high":1664,"low":693,"close":1665,"change":549,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-24",65.67,66.089996,65.82,0.02,176400,{"date":1669,"open":1670,"high":320,"low":1658,"close":663,"change":599,"percent_change":600,"volume":1671,"transactions":9,"vwap":663},"2025-12-23",65.97,430400,{"date":1673,"open":705,"high":1674,"low":1457,"close":1675,"change":311,"percent_change":322,"volume":1676,"transactions":9,"vwap":1675},"2025-12-22",66.39,65.87,566700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":871,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-19",66.4,66.87,65.89,66.26,-0.84,2954000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":333,"percent_change":656,"volume":1691,"transactions":9,"vwap":1690},"2025-12-18",66.42,67.089996,65.95,66.82,568200,{"date":1693,"open":803,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-17",66.6,64.73,66.2,1.06,1.63,699800,{"date":1701,"open":1702,"high":267,"low":737,"close":1703,"change":1303,"percent_change":1009,"volume":1704,"transactions":9,"vwap":1703},"2025-12-16",65.58,65.14,824100,{"date":1706,"open":1487,"high":1702,"low":1707,"close":1708,"change":1403,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-15",64.33,65.24,1.35,757800,{"date":1712,"open":1713,"high":781,"low":1714,"close":1715,"change":1646,"percent_change":1653,"volume":1716,"transactions":9,"vwap":1715},"2025-12-12",64.72,64.019997,64.37,658600,{"date":1718,"open":761,"high":1719,"low":1720,"close":673,"change":1138,"percent_change":1721,"volume":1722,"transactions":9,"vwap":673},"2025-12-11",64.51,63.32,1.7,810000,{"date":1724,"open":1725,"high":1475,"low":1565,"close":1114,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1114},"2025-12-10",61.75,1.74,2.82,721000,{"date":1730,"open":1731,"high":1732,"low":1090,"close":828,"change":1733,"percent_change":1733,"volume":1734,"transactions":9,"vwap":828},"2025-12-09",62.02,62.6,0,474600,{"date":1736,"open":828,"high":1737,"low":1432,"close":828,"change":1246,"percent_change":291,"volume":1491,"transactions":9,"vwap":828},"2025-12-08",62.28,{"date":1739,"open":1740,"high":1741,"low":1740,"close":829,"change":1351,"percent_change":58,"volume":1742,"transactions":9,"vwap":829},"2025-12-05",61.29,62.35,476200,{"date":1744,"open":1549,"high":829,"low":1431,"close":1061,"change":1124,"percent_change":236,"volume":1745,"transactions":9,"vwap":1061},"2025-12-04",477600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":887,"percent_change":225,"volume":1752,"transactions":9,"vwap":1751},"2025-12-03",62.17,62.85,61.59,61.88,498400,{"date":1754,"open":1755,"high":1755,"low":1542,"close":1168,"change":269,"percent_change":1024,"volume":1756,"transactions":9,"vwap":1168},"2025-12-02",63.14,496600,{"date":1758,"open":1741,"high":1759,"low":1538,"close":1760,"change":776,"percent_change":777,"volume":1761,"transactions":9,"vwap":1760},"2025-12-01",62.84,62.83,677200,{"date":1763,"open":1511,"high":1764,"low":1570,"close":1765,"change":344,"percent_change":431,"volume":1766,"transactions":9,"vwap":1765},"2025-11-28",63.23,62.76,338500,{"date":1768,"open":1769,"high":1770,"low":1511,"close":1511,"change":1645,"percent_change":1646,"volume":1771,"transactions":9,"vwap":1511},"2025-11-26",63.060001,63.54,542900,{"date":1773,"open":1774,"high":1775,"low":133,"close":1769,"change":749,"percent_change":334,"volume":1776,"transactions":9,"vwap":1769},"2025-11-25",62.98,63.77,521300,{"date":1778,"open":1586,"high":1779,"low":1532,"close":213,"change":117,"percent_change":1130,"volume":1780,"transactions":9,"vwap":213},"2025-11-24",62.89,578100,{"date":1782,"open":1783,"high":810,"low":1525,"close":1784,"change":750,"percent_change":846,"volume":1785,"transactions":9,"vwap":1784},"2025-11-21",62.13,62.5,871200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1437,"change":1315,"percent_change":845,"volume":1791,"transactions":9,"vwap":1437},"2025-11-20",61.35,62.61,61.2,741800,{"date":1793,"open":1218,"high":1437,"low":1046,"close":1794,"change":1350,"percent_change":1351,"volume":1795,"transactions":9,"vwap":1794},"2025-11-19",61.09,538300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":164,"percent_change":1551,"volume":1802,"transactions":9,"vwap":1801},"2025-11-18",60.28,61.080002,60.080002,60.91,488800,{"date":1804,"open":1448,"high":1805,"low":1806,"close":1096,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1096},"2025-11-17",61.5,60.12,-1.25,-2.04,570400,{"date":1811,"open":1174,"high":1437,"low":1179,"close":1448,"change":504,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1448},"2025-11-14",0.36,729900,{"date":1815,"open":1816,"high":1008,"low":1080,"close":1790,"change":291,"percent_change":617,"volume":1817,"transactions":9,"vwap":1790},"2025-11-13",61.52,638300,{"date":1819,"open":821,"high":1820,"low":1423,"close":1821,"change":805,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-12",62.23,61.51,-0.89,706000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1168,"change":930,"percent_change":1407,"volume":1268,"transactions":9,"vwap":1168},"2025-11-11",62.099998,62.52,61.43,{"date":1830,"open":1831,"high":1513,"low":1095,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-10",60.97,61.79,0.68,1.11,531800,{"date":1837,"open":1838,"high":1396,"low":951,"close":1839,"change":790,"percent_change":1280,"volume":1840,"transactions":9,"vwap":1839},"2025-11-07",56.94,61.11,1109400,{"date":1842,"open":1843,"high":998,"low":1179,"close":1000,"change":947,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1000},"2025-11-06",61.34,-1.01,545900,{"date":1847,"open":1556,"high":1021,"low":1790,"close":1174,"change":301,"percent_change":770,"volume":1848,"transactions":9,"vwap":1174},"2025-11-05",510900,{"date":1850,"open":1851,"high":998,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-04",60.85,60.59,61.87,0.97,1.59,467400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1029,"change":790,"percent_change":1280,"volume":1862,"transactions":9,"vwap":1029},"2025-11-03",60.57,61.029999,59.77,381900,{"date":1864,"open":1865,"high":1046,"low":1866,"close":1859,"change":1646,"percent_change":887,"volume":1867,"transactions":9,"vwap":1859},"2025-10-31",60.21,59.98,512500,{"date":1869,"open":877,"high":1013,"low":877,"close":22,"change":1870,"percent_change":1033,"volume":1871,"transactions":9,"vwap":22},"2025-10-30",0.99,525200,{"date":1873,"open":1874,"high":993,"low":1238,"close":1875,"change":215,"percent_change":1124,"volume":1876,"transactions":9,"vwap":1875},"2025-10-29",59.44,59.69,510700,{"date":1878,"open":1798,"high":1879,"low":1880,"close":1881,"change":483,"percent_change":1683,"volume":1882,"transactions":9,"vwap":1881},"2025-10-28",60.38,59.67,59.89,428600,{"date":1884,"open":1885,"high":1828,"low":1806,"close":1196,"change":1343,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1196},"2025-10-27",61.38,-1.58,575400,{"date":1889,"open":1890,"high":1556,"low":1391,"close":1203,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1203},"2025-10-24",61.28,0.34,0.56,512700,{"date":1895,"open":1896,"high":1089,"low":1897,"close":1860,"change":1103,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1860},"2025-10-23",61.22,60.74,0.16,494800,{"date":1901,"open":1902,"high":1799,"low":1903,"close":1046,"change":814,"percent_change":25,"volume":1904,"transactions":9,"vwap":1046},"2025-10-22",60.11,59.81,693200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1902,"change":715,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1902},"2025-10-21",59.61,60.33,59.34,0.72,475600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1350,"percent_change":1351,"volume":1918,"transactions":9,"vwap":1917},"2025-10-20",59.7,59.92,59.040001,59.68,748300,{"date":1920,"open":1921,"high":1917,"low":1587,"close":1356,"change":1922,"percent_change":65,"volume":1923,"transactions":9,"vwap":1356},"2025-10-17",59.02,0.7,642900,{"date":1925,"open":1926,"high":1198,"low":1314,"close":969,"change":1145,"percent_change":1927,"volume":1928,"transactions":9,"vwap":969},"2025-10-16",59.88,-2.39,682200,{"date":1930,"open":1931,"high":1932,"low":1062,"close":1933,"change":687,"percent_change":696,"volume":1934,"transactions":9,"vwap":1933},"2025-10-15",60.73,61.02,60.24,590100,{"date":1936,"open":1937,"high":1081,"low":1937,"close":1054,"change":1938,"percent_change":939,"volume":1939,"transactions":9,"vwap":1054},"2025-10-14",59.25,1.41,610400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1937,"change":1483,"percent_change":741,"volume":1882,"transactions":9,"vwap":1937},"2025-10-13",58.94,59.64,58.76,{"date":1946,"open":1947,"high":1224,"low":1948,"close":1949,"change":1049,"percent_change":1812,"volume":1950,"transactions":9,"vwap":1949},"2025-10-10",59.26,58.64,59.2,908900,{"date":1952,"open":841,"high":1953,"low":1954,"close":1342,"change":947,"percent_change":697,"volume":1955,"transactions":9,"vwap":1342},"2025-10-09",59.57,58.7,670300,{"date":1957,"open":1555,"high":1555,"low":1907,"close":1907,"change":955,"percent_change":1366,"volume":1958,"transactions":9,"vwap":1907},"2025-10-08",594500,{"date":1960,"open":1371,"high":1852,"low":833,"close":1364,"change":258,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1364},"2025-10-07",-0.41,995800,{"date":1964,"open":1090,"high":1965,"low":1371,"close":1205,"change":678,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1205},"2025-10-06",61.77,-1.6,868500,{"date":1969,"open":1557,"high":1832,"low":1970,"close":1971,"change":589,"percent_change":311,"volume":1972,"transactions":9,"vwap":1971},"2025-10-03",60.95,61.32,652500,{"date":1974,"open":1832,"high":1975,"low":1976,"close":1557,"change":1977,"percent_change":1844,"volume":1978,"transactions":9,"vwap":1557},"2025-10-02",62.24,60.56,-0.63,807400,{"date":1980,"open":1981,"high":1114,"low":1542,"close":1440,"change":1619,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1440},"2025-10-01",63.25,-2.16,1064800,{"date":1985,"open":235,"high":1618,"low":1160,"close":1986,"change":1987,"percent_change":687,"volume":1734,"transactions":9,"vwap":1986},"2025-09-30",63.56,-0.27,{"date":1989,"open":1609,"high":1609,"low":1990,"close":1467,"change":872,"percent_change":1267,"volume":1991,"transactions":9,"vwap":1467},"2025-09-29",63.35,494500,{"date":1993,"open":233,"high":1994,"low":1488,"close":1995,"change":1163,"percent_change":137,"volume":1996,"transactions":9,"vwap":1995},"2025-09-26",64.91,64.77,461400,{"date":1998,"open":1601,"high":755,"low":1714,"close":1999,"change":2000,"percent_change":599,"volume":2001,"transactions":9,"vwap":1999},"2025-09-25",64.27,-0.04,500600,{"date":2003,"open":1714,"high":2004,"low":2005,"close":1136,"change":1097,"percent_change":112,"volume":2006,"transactions":9,"vwap":1136},"2025-09-24",64.46,63.88,598800,{"date":2008,"open":1142,"high":2009,"low":2010,"close":1999,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1999},"2025-09-23",65.18,64.029999,-0.44,-0.68,624000,{"date":2015,"open":2016,"high":2017,"low":786,"close":2018,"change":312,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-22",65.15,65.43,64.71,-0.87,961500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1482,"change":215,"percent_change":291,"volume":2026,"transactions":9,"vwap":1482},"2025-09-19",65.61,65.9,64.99,2326100,{"date":2028,"open":201,"high":626,"low":201,"close":695,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":695},"2025-09-18",1.93,3.04,1077700,{"date":2033,"open":1506,"high":1604,"low":1732,"close":222,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":222},"2025-09-17",1.07,1.71,743100,{"date":2038,"open":2039,"high":214,"low":2040,"close":1445,"change":323,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1445},"2025-09-16",63.12,62.44,-1.36,624700,{"date":2044,"open":731,"high":2045,"low":211,"close":2046,"change":301,"percent_change":373,"volume":2047,"transactions":9,"vwap":2046},"2025-09-15",63.9,63.34,493900,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":382,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-12",63.64,64.41,63.81,-0.7,444200,{"date":2056,"open":1114,"high":676,"low":1169,"close":246,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":246},"2025-09-11",0.92,1.45,709500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2046,"change":522,"percent_change":1260,"volume":2065,"transactions":9,"vwap":2046},"2025-09-10",62.73,63.86,62.7,778100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1502,"change":494,"percent_change":963,"volume":2071,"transactions":9,"vwap":1502},"2025-09-09",63.89,63.98,62.88,488200,{"date":2073,"open":1468,"high":2074,"low":200,"close":1467,"change":1131,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1467},"2025-09-08",64.17,-0.05,410900,{"date":2078,"open":2063,"high":2079,"low":731,"close":2063,"change":112,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2063},"2025-09-05",64.35,0.09,453600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1446,"change":845,"percent_change":1709,"volume":2087,"transactions":9,"vwap":1446},"2025-09-04",63.3,63.87,62.97,408700,{"date":2089,"open":1748,"high":1511,"low":998,"close":133,"change":147,"percent_change":791,"volume":2090,"transactions":9,"vwap":133},"2025-09-03",471100,{"date":2092,"open":2093,"high":2094,"low":1015,"close":2095,"change":1646,"percent_change":887,"volume":2096,"transactions":9,"vwap":2095},"2025-09-02",62.2,62.71,62.63,410700,{"date":2098,"open":1438,"high":1779,"low":1532,"close":2099,"change":1653,"percent_change":1987,"volume":2100,"transactions":9,"vwap":2099},"2025-08-29",62.74,439400,{"date":2102,"open":1144,"high":1144,"low":2103,"close":2104,"change":2053,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-28",62.47,62.91,-1.1,439200,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":749,"percent_change":72,"volume":2112,"transactions":9,"vwap":2111},"2025-08-27",62.68,63.74,63.61,359200,{"date":2114,"open":2115,"high":2046,"low":1765,"close":2116,"change":117,"percent_change":1130,"volume":2117,"transactions":9,"vwap":2116},"2025-08-26",63.02,63.040001,358100,{"date":2119,"open":2120,"high":2121,"low":730,"close":1502,"change":806,"percent_change":1367,"volume":2122,"transactions":9,"vwap":1502},"2025-08-25",63.59,63.76,651800,{"date":2124,"open":1570,"high":1714,"low":1820,"close":2045,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2045},"2025-08-22",1.83,2.95,605500,{"date":2129,"open":1030,"high":213,"low":1204,"close":1032,"change":2130,"percent_change":382,"volume":2131,"transactions":9,"vwap":1032},"2025-08-21",-0.28,328000,{"date":2133,"open":2099,"high":1779,"low":1168,"close":1741,"change":1646,"percent_change":887,"volume":2134,"transactions":9,"vwap":1741},"2025-08-20",417600,{"date":2136,"open":1556,"high":2095,"low":828,"close":2137,"change":72,"percent_change":532,"volume":2138,"transactions":9,"vwap":2137},"2025-08-19",62.46,410300,{"date":2140,"open":2141,"high":2142,"low":1386,"close":1557,"change":2143,"percent_change":955,"volume":2144,"transactions":9,"vwap":1557},"2025-08-18",61.86,61.91,-0.3,502900,{"date":2146,"open":2147,"high":2147,"low":1204,"close":2141,"change":987,"percent_change":1057,"volume":2148,"transactions":9,"vwap":2141},"2025-08-15",63,561800,{"date":2150,"open":1506,"high":1779,"low":1073,"close":2151,"change":549,"percent_change":1666,"volume":2152,"transactions":9,"vwap":2151},"2025-08-14",62.82,743600,{"date":2154,"open":2155,"high":2156,"low":2141,"close":2156,"change":137,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-13",62.22,62.81,1.26,618900,{"date":2160,"open":828,"high":1030,"low":1843,"close":1542,"change":1573,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1542},"2025-08-12",1.37,638900,{"date":2164,"open":20,"high":1437,"low":2165,"close":1185,"change":2057,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1185},"2025-08-11",60.2,1.53,814000,{"date":2169,"open":2170,"high":1180,"low":2171,"close":1217,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1217},"2025-08-08",58.36,57.3,3.25,5.7,1418300,{"date":2176,"open":2177,"high":2178,"low":962,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-07",57.92,58.040001,57.02,-0.83,-1.43,927700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":522,"percent_change":1163,"volume":2189,"transactions":9,"vwap":2188},"2025-08-06",57.82,58.17,57.47,57.85,601000,{"date":2191,"open":2192,"high":202,"low":2193,"close":1337,"change":2194,"percent_change":1834,"volume":2195,"transactions":9,"vwap":1337},"2025-08-05",56.99,56.84,0.63,494600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1253,"percent_change":43,"volume":2202,"transactions":9,"vwap":2201},"2025-08-04",56.37,56.95,56.35,56.93,500400,{"date":2204,"open":2205,"high":1330,"low":2206,"close":2207,"change":413,"percent_change":193,"volume":2208,"transactions":9,"vwap":2207},"2025-08-01",55.98,55.75,56.52,669100,{"date":2210,"open":2211,"high":2212,"low":943,"close":2213,"change":2214,"percent_change":513,"volume":2215,"transactions":9,"vwap":2213},"2025-07-31",55.59,56.43,55.99,-0.08,700200,{"date":2217,"open":2218,"high":2192,"low":2219,"close":2220,"change":301,"percent_change":2180,"volume":2221,"transactions":9,"vwap":2220},"2025-07-30",56.48,55.85,56.07,706800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":895,"percent_change":1164,"volume":2228,"transactions":9,"vwap":2227},"2025-07-29",56.45,56.97,56.31,56.54,617500,{"date":2230,"open":2231,"high":962,"low":2232,"close":2233,"change":862,"percent_change":78,"volume":2234,"transactions":9,"vwap":2233},"2025-07-28",56.58,55.62,56.09,1705100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1351,"percent_change":413,"volume":2241,"transactions":9,"vwap":2240},"2025-07-25",56.41,56.88,56.24,56.7,534500,{"date":2243,"open":2244,"high":914,"low":2245,"close":2246,"change":1063,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-24",56.76,56.39,56.4,-1.05,597800,{"date":2250,"open":1295,"high":2251,"low":2252,"close":2253,"change":1373,"percent_change":157,"volume":2254,"transactions":9,"vwap":2253},"2025-07-23",57.32,56.51,57,664700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1573,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-22",56.02,56.91,56,56.8,1.5,814400,{"date":2264,"open":2219,"high":2265,"low":2266,"close":2267,"change":930,"percent_change":854,"volume":2268,"transactions":9,"vwap":2267},"2025-07-21",56.3,55.44,55.96,969500,{"date":2270,"open":954,"high":2271,"low":2272,"close":2273,"change":311,"percent_change":2053,"volume":2274,"transactions":9,"vwap":2273},"2025-07-18",56.38,55.57,55.69,659500,{"date":2276,"open":2277,"high":954,"low":2211,"close":2278,"change":1373,"percent_change":1812,"volume":2279,"transactions":9,"vwap":2278},"2025-07-17",55.66,56.080002,656000,{"date":2281,"open":2219,"high":2233,"low":2282,"close":2283,"change":1083,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-16",55.22,55.88,0.31,1029000,{"date":2287,"open":2288,"high":2212,"low":2211,"close":2289,"change":373,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-15",56.16,55.71,-1.31,1150000,{"date":2293,"open":2267,"high":2294,"low":2283,"close":2224,"change":895,"percent_change":1164,"volume":2295,"transactions":9,"vwap":2224},"2025-07-14",56.68,637800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2259,"change":269,"percent_change":2041,"volume":2301,"transactions":9,"vwap":2259},"2025-07-11",56.44,56.57,55.8,1261700,{"date":2303,"open":2304,"high":2305,"low":2244,"close":2306,"change":423,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-10",58.33,58.52,56.77,-3.3,949600,{"date":2310,"open":2311,"high":2311,"low":2312,"close":1355,"change":1683,"percent_change":732,"volume":2313,"transactions":9,"vwap":1355},"2025-07-09",59.6,58.47,561700,{"date":2315,"open":2316,"high":1401,"low":1365,"close":2317,"change":2143,"percent_change":617,"volume":2318,"transactions":9,"vwap":2317},"2025-07-08",59.71,59.55,776900,{"date":2320,"open":1790,"high":1392,"low":1047,"close":2321,"change":1477,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-07",59.85,-3.31,632700,{"date":2325,"open":2326,"high":1525,"low":1788,"close":1008,"change":137,"percent_change":815,"volume":2327,"transactions":9,"vwap":1008},"2025-07-03",61.49,339400,{"date":2329,"open":1448,"high":1212,"low":2330,"close":1578,"change":216,"percent_change":1632,"volume":2331,"transactions":9,"vwap":1578},"2025-07-02",60.63,636600,{"date":2333,"open":2334,"high":1731,"low":2334,"close":2335,"change":2336,"percent_change":608,"volume":2337,"transactions":9,"vwap":2335},"2025-07-01",60.54,61.44,0.71,715900,{"date":2339,"open":1799,"high":2340,"low":1205,"close":1931,"change":2080,"percent_change":503,"volume":2341,"transactions":9,"vwap":1931},"2025-06-30",61.099998,573800,{"date":2343,"open":1039,"high":1801,"low":1447,"close":1179,"change":777,"percent_change":1350,"volume":2344,"transactions":9,"vwap":1179},"2025-06-27",1584200,{"date":2346,"open":1116,"high":1931,"low":2347,"close":1401,"change":1041,"percent_change":715,"volume":2348,"transactions":9,"vwap":1401},"2025-06-26",59.97,471800,{"date":2350,"open":1013,"high":1006,"low":2351,"close":1217,"change":1343,"percent_change":1886,"volume":1845,"transactions":9,"vwap":1217},"2025-06-25",60.16,{"date":2353,"open":1391,"high":2354,"low":1180,"close":2355,"change":1419,"percent_change":1332,"volume":2356,"transactions":9,"vwap":2355},"2025-06-24",61.76,61.24,631300,{"date":2358,"open":2359,"high":1572,"low":2359,"close":2340,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2340},"2025-06-23",59.74,1.54,2.59,592900,{"date":2364,"open":1238,"high":1880,"low":1579,"close":1101,"change":854,"percent_change":1387,"volume":2365,"transactions":9,"vwap":1101},"2025-06-20",2184800,{"date":2367,"open":891,"high":1356,"low":891,"close":2368,"change":2369,"percent_change":2029,"volume":2370,"transactions":9,"vwap":2368},"2025-06-18",59.080002,1.12,603200,{"date":2372,"open":1230,"high":1579,"low":1296,"close":2373,"change":78,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-17",57.96,-1.83,738600,{"date":2377,"open":884,"high":1363,"low":1230,"close":1916,"change":715,"percent_change":43,"volume":2378,"transactions":9,"vwap":1916},"2025-06-16",636200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1587,"change":871,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1587},"2025-06-13",58.58,59.27,58.3,-0.95,622600,{"date":2387,"open":2388,"high":2389,"low":1266,"close":2390,"change":716,"percent_change":1834,"volume":2391,"transactions":9,"vwap":2390},"2025-06-12",58.16,59.31,59.17,531000,{"date":2393,"open":1237,"high":2394,"low":891,"close":2305,"change":2395,"percent_change":1489,"volume":2396,"transactions":9,"vwap":2305},"2025-06-11",58.88,0.6,592600,{"date":2398,"open":1291,"high":2186,"low":2399,"close":2177,"change":132,"percent_change":1922,"volume":2400,"transactions":9,"vwap":2177},"2025-06-10",57.48,436400,{"date":2402,"open":1331,"high":2403,"low":2404,"close":2405,"change":2143,"percent_change":1632,"volume":2406,"transactions":9,"vwap":2405},"2025-06-09",57.98,57.049999,57.52,570600,{"date":2408,"open":860,"high":2409,"low":2251,"close":2185,"change":1910,"percent_change":2157,"volume":2410,"transactions":9,"vwap":2185},"2025-06-06",57.99,346600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":258,"percent_change":2011,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",57.46,57.54,57.040001,57.099998,519400,{"date":2419,"open":2420,"high":869,"low":2251,"close":2421,"change":1977,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-04",57.77,57.35,-1.09,564800,{"date":2425,"open":922,"high":908,"low":2426,"close":2403,"change":1407,"percent_change":1550,"volume":2427,"transactions":9,"vwap":2403},"2025-06-03",57.060001,483600,{"date":2429,"open":1331,"high":1266,"low":2415,"close":2414,"change":226,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2414},"2025-06-02",-0.79,635700,{"date":2433,"open":893,"high":886,"low":2434,"close":1239,"change":258,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1239},"2025-05-30",57.43,-0.43,679700,{"date":2438,"open":2178,"high":1245,"low":1259,"close":1245,"change":1812,"percent_change":333,"volume":2439,"transactions":9,"vwap":1245},"2025-05-29",402800,{"date":2441,"open":2170,"high":2442,"low":2188,"close":971,"change":383,"percent_change":559,"volume":2443,"transactions":9,"vwap":971},"2025-05-28",58.69,434100,{"date":2445,"open":2446,"high":1272,"low":2447,"close":2448,"change":656,"percent_change":1698,"volume":2449,"transactions":9,"vwap":2448},"2025-05-27",58.11,57.58,58.54,489400,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-05-23",57.07,57.71,57.6,-0.21,-0.36,897700,{"date":2459,"open":2187,"high":1244,"low":2460,"close":936,"change":798,"percent_change":523,"volume":2461,"transactions":9,"vwap":936},"2025-05-22",57.31,532600,{"date":2463,"open":2464,"high":24,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-21",58.67,57.4,57.57,-1.56,-2.64,786800,{"date":2471,"open":1947,"high":1914,"low":1916,"close":2472,"change":1124,"percent_change":805,"volume":2473,"transactions":9,"vwap":2472},"2025-05-20",59.13,483000,{"date":2475,"open":1238,"high":2359,"low":2472,"close":2476,"change":431,"percent_change":947,"volume":2477,"transactions":9,"vwap":2476},"2025-05-19",59.46,498300,{"date":2479,"open":23,"high":833,"low":892,"close":2480,"change":2481,"percent_change":87,"volume":2482,"transactions":9,"vwap":2480},"2025-05-16",59.83,0.79,631000,{"date":2484,"open":852,"high":1947,"low":852,"close":1916,"change":1199,"percent_change":656,"volume":2485,"transactions":9,"vwap":1916},"2025-05-15",484800,{"date":2487,"open":2476,"high":2359,"low":2312,"close":1313,"change":678,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1313},"2025-05-14",-1.65,533700,{"date":2491,"open":2492,"high":2492,"low":835,"close":841,"change":1653,"percent_change":225,"volume":2493,"transactions":9,"vwap":841},"2025-05-13",60,368100,{"date":2495,"open":1418,"high":1418,"low":843,"close":1943,"change":1834,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1943},"2025-05-12",1.9,571300,{"date":2499,"open":2492,"high":993,"low":1331,"close":2500,"change":1246,"percent_change":216,"volume":2501,"transactions":9,"vwap":2500},"2025-05-09",58.53,715200,{"date":2503,"open":1355,"high":191,"low":1272,"close":2504,"change":790,"percent_change":749,"volume":2505,"transactions":9,"vwap":2504},"2025-05-08",58.72,776100,{"date":2507,"open":1314,"high":853,"low":2178,"close":1265,"change":1812,"percent_change":333,"volume":1042,"transactions":9,"vwap":1265},"2025-05-07",{"date":2509,"open":2510,"high":861,"low":893,"close":1285,"change":2435,"percent_change":373,"volume":2511,"transactions":9,"vwap":1285},"2025-05-06",58.12,489000,{"date":2513,"open":908,"high":1250,"low":908,"close":1314,"change":1303,"percent_change":1653,"volume":2514,"transactions":9,"vwap":1314},"2025-05-05",466800,{"date":2516,"open":2517,"high":1348,"low":2517,"close":883,"change":647,"percent_change":2518,"volume":2519,"transactions":9,"vwap":883},"2025-05-02",57.55,2.66,577400,{"date":2521,"open":2522,"high":2413,"low":2523,"close":2415,"change":777,"percent_change":363,"volume":2524,"transactions":9,"vwap":2415},"2025-05-01",56.32,56.060001,543500,{"date":2526,"open":2527,"high":2404,"low":2528,"close":2201,"change":2194,"percent_change":2369,"volume":2529,"transactions":9,"vwap":2201},"2025-04-30",56.040001,55.64,716600,{"date":2531,"open":2232,"high":2271,"low":2532,"close":2265,"change":157,"percent_change":2194,"volume":2533,"transactions":9,"vwap":2265},"2025-04-29",55.52,508300,{"date":2535,"open":2536,"high":2537,"low":2266,"close":2538,"change":1253,"percent_change":164,"volume":2539,"transactions":9,"vwap":2538},"2025-04-28",55.45,56.2,55.95,515100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":322,"percent_change":2247,"volume":2546,"transactions":9,"vwap":2545},"2025-04-25",56.029999,56.26,55.11,55.54,445600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2395,"percent_change":1138,"volume":2553,"transactions":9,"vwap":2552},"2025-04-24",55.33,56.36,55.16,56.13,643200,{"date":2555,"open":2267,"high":2556,"low":2557,"close":2558,"change":503,"percent_change":930,"volume":2559,"transactions":9,"vwap":2558},"2025-04-23",56.85,55.28,55.53,1017300,{"date":185,"open":2561,"high":2545,"low":181,"close":2562,"change":94,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},54.36,55.38,1.88,589700]