[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STC":3,"homepage-market-summary":35,"stock-historical-STC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"STC","2026-10-08",{"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},"Stewart Information Services Corporation","NYSE",null,"TITLE INSURANCE","Stewart Information Services Corp is a customer-focused, title insurance and real estate services company offering products and services to home buyers and sellers, mortgage lenders and servicers, attorneys, and home builders. It has three operating segments: Title insurance and related services which generates key revenue, includes the functions of searching, examining, closing, and insuring the condition of the title to real property. It also includes home and personal insurance services, Real estate solutions segment supports the real estate mortgage industry by providing appraisal management services, online notarization and closing solutions, credit, and real estate information services, search and valuation services. Corporate and other segment is comprised of parent holding company.","8,200","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2406,2.2,"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},51.88,50.43,52.05,50.33,50.4,1.48,2.94,416411.460267,8020,51.5413,78.61,48.74,234039.00330329483,10.5,9624,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},215808,78769789.829127,-20.14,"2025-04-28",[189,190,200,210,221,231,241,252,263,274,285,294,305,316,327,337,348,358,369,380,390,401,411,422,433,443,454,465,476,486,495,506,515,523,534,545,554,564,574,583,593,603,612,623,633,641,652,660,670,680,690,699,709,719,730,741,751,760,771,778,786,794,800,808,815,822,830,837,843,850,857,865,872,879,887,895,903,910,917,925,933,941,948,955,958,966,974,981,989,997,1004,1011,1018,1026,1031,1037,1043,1049,1058,1066,1073,1080,1087,1093,1099,1105,1110,1117,1125,1130,1135,1141,1147,1153,1160,1167,1175,1183,1187,1194,1198,1206,1211,1219,1226,1232,1241,1248,1255,1263,1271,1279,1286,1294,1302,1309,1317,1326,1335,1343,1351,1359,1368,1376,1383,1390,1396,1402,1409,1417,1424,1432,1439,1445,1453,1459,1464,1472,1478,1484,1492,1499,1506,1511,1517,1523,1531,1538,1544,1551,1559,1565,1570,1576,1579,1585,1590,1595,1600,1606,1613,1619,1625,1629,1634,1642,1649,1655,1659,1665,1672,1678,1684,1690,1696,1703,1708,1715,1721,1729,1734,1742,1750,1759,1766,1773,1781,1789,1795,1801,1808,1814,1823,1830,1835,1842,1849,1854,1861,1867,1875,1881,1888,1895,1902,1909,1914,1921,1930,1936,1942,1947,1953,1959,1964,1970,1975,1980,1988,1994,2001,2009,2018,2026,2029,2033,2040,2046,2051,2057,2063,2068,2071,2077,2085,2089,2094,2100,2106,2111,2117,2124,2133,2138,2145,2152,2159,2168,2175,2179,2183,2189,2196,2202,2209,2215,2219,2225,2231,2236,2241,2246,2252,2257,2263,2268,2275,2280,2285,2290,2294,2299,2304,2308,2311,2316,2319,2323,2328,2334,2338,2340,2343,2351,2357,2365,2372,2378,2386,2391,2399,2406,2415,2422,2430,2437,2442,2445,2450,2455,2462,2469,2475,2478,2482,2485,2489,2496,2503,2510,2517,2524,2530,2534,2538,2544,2551,2557,2564,2570,2578,2585,2590,2595,2600,2607,2613,2620,2628,2633,2637,2640,2644,2650,2655,2663,2668,2674,2679,2683,2689,2693,2695,2698,2703],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",50.97,51.05,49.77,-1.32,-2.55,357833.416858,8311,50.5087,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":112,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",51.28,52.28,50.87,51.72,1.75,289093.024111,7191,51.743,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",51.5,52.01,50.61,50.83,-0.72,-1.4,361807.919348,9464,51.1194,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":112,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",51.42,53.285,51.235,51.55,1.76,394682.724713,10411,52.076,{"date":232,"open":233,"high":234,"low":31,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",49.64,51.19,50.66,0.95,1.91,646044.95723,14247,50.1167,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",56.81,56.9,49.4,49.71,-7.05,-12.42,722119.577859,14085,51.4811,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",57.24,57.535,55.92,56.76,-0.78,-1.36,300883.765628,7443,56.6438,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",58.79,58.9,57.365,57.54,-1.65,-2.79,281903.182783,8413,57.8124,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",60.04,60.12,58.91,59.19,-0.54,-0.9,295813.101605,7464,59.2992,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",62.26,59.73,-2.25,-3.63,358177.891428,8079,60.5415,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",62.59,63.32,61.97,61.98,-0.91,-1.45,370670.68703,9031,62.5561,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",63.27,63.64,62.3,62.89,0.02,0.03,247482.653391,6586,62.992,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",63.46,63.95,62.85,62.87,-0.29,-0.46,226857.721101,7153,63.2023,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":289,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",64.96,65.13,63.14,63.16,-3.44,547430.881359,6597,63.4744,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",66.44,66.46,65.37,65.41,-0.16,-0.24,255895.961076,6576,65.6669,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":117,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",66.07,66.89,64.245,65.57,-0.59,237311.762389,5986,65.6032,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",66.27,66.43,64.69,65.96,-1.06,-1.58,168057.114393,5731,65.7026,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",66.71,67.545,66.395,67.02,0.78,1.18,156652.240761,5804,66.9653,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",67.5,66.17,66.24,-0.32,-0.48,177068.348997,5376,66.4724,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",67.37,68.325,66.075,66.56,-0.43,-0.64,211572.548942,6092,66.6755,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":72,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",66.62,67.43,65.8,66.99,-0.07,276336.965255,5714,66.8276,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",66.72,67.975,65.9529,67.04,-0.49,-0.73,342947.510098,7311,67.1605,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",68.59,69.03,66.53,67.53,-2.1,-3.02,229705.787125,7475,67.7419,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",68.87,70.81,69.63,1.57,2.31,249297.917314,6710,69.9273,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",69.28,69.82,68,68.06,-0.55,-0.8,251494.405273,7346,68.6155,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",68.6,70.48,68.15,68.61,-0.04,-0.06,263519.252568,7935,68.9909,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",69.86,70.09,68.54,68.65,-1.26,-1.8,144046.563696,5122,68.9434,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":178,"volume":483,"transactions":484,"vwap":485},"2026-08-28",70.33,70.85,69.85,69.91,-0.02,290923.278775,4427,70.0064,{"date":487,"open":488,"high":479,"low":489,"close":490,"change":312,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",69.7,68.94,69.93,0.04,117508.201523,3999,69.97,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-26",69.55,69.99,69.11,69.9,0.6,0.87,175489.740294,9647,69.6872,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":281,"volume":512,"transactions":513,"vwap":514},"2026-08-25",70.02,68.505,69.3,-0.63,142135.680993,6665,69.2218,{"date":516,"open":517,"high":518,"low":517,"close":490,"change":156,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",69.49,70.71,1.05,199127.712183,10085,70.1003,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",69.29,69.9899,68.8,69.2,0.24,0.35,214415.953802,8862,69.1863,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",68.48,69.06,68.17,68.96,0.06,0.09,129807.53596,5123,68.8011,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":112,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",68.42,70.0351,68.9,1.31,132791.035923,4854,69.2022,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":461,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",68.47,68.985,67.59,68.01,-0.09,136317.395643,5211,68.0102,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":151,"volume":571,"transactions":572,"vwap":573},"2026-08-17",67.66,68.29,67.58,68.07,-0.13,165655.779524,4971,67.9592,{"date":575,"open":447,"high":536,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",67.575,68.2,0.51,0.75,139294.469056,6101,67.9982,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",66.01,67.96,67.69,2.09,3.19,174566.160255,5563,67.2646,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":173,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",65.69,66.31,65.44,65.6,0.18,185845.677114,6218,65.686,{"date":604,"open":585,"high":340,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",65.23,65.48,-0.22,-0.33,251152.038736,5397,65.5911,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",67.51,67.95,65.09,65.7,-2.49,-3.65,121461.381589,4645,65.921,{"date":624,"open":435,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",69.44,68.015,68.19,-0.23,-0.34,202958.524318,6664,68.3716,{"date":634,"open":425,"high":635,"low":587,"close":547,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",69.05,0.34,0.5,300235.348322,4997,68.4273,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",68.89,68.93,67.78,68.08,-0.57,-0.83,107744.395421,4146,68.1395,{"date":653,"open":654,"high":655,"low":458,"close":470,"change":117,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",68.39,69.14,-0.56,146390.840358,4570,68.6565,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",68.14,69.76,69.04,1.45,2.15,134523.050637,6485,68.974,{"date":671,"open":672,"high":673,"low":674,"close":558,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",67.54,68.85,67.475,-0.58,-0.85,241632.187295,5451,67.8105,{"date":681,"open":682,"high":683,"low":684,"close":538,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",70.34,70.49,67.68,-2.07,-2.95,252834.936733,5649,68.2662,{"date":691,"open":692,"high":518,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",68.72,70.24,0.74,1.06,269315.795604,5700,70.1683,{"date":700,"open":416,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",70.14,66.6375,69.5,3.16,4.76,300251.335604,7864,69.0475,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",64.92,67.36,66.34,-1.08,-1.6,252166.407753,6921,66.6029,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",64.95,68.49,64.74,67.42,3.17,4.93,289895.641839,8479,67.5474,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",63.96,67.295,62.91,64.25,-5.46,-7.83,839301.965581,16078,65.0717,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":163,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-22",69.94,70.13,68.75,69.71,-0.6,197000.48994,6299,69.3582,{"date":752,"open":753,"high":754,"low":755,"close":744,"change":636,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",70.22,70.67,69.13,0.49,182942.826771,5838,70.0455,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",71.43,72.115,69.62,69.79,-2.21,-3.07,169984.698983,5967,70.1948,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":628,"percent_change":385,"volume":777,"transactions":9,"vwap":776},"2026-07-17",72.44,73.73,71.55,72,192700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",69.010002,72.29,72.23,3.6,5.25,184100,{"date":787,"open":536,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",69.59,67.8,68.63,-0.25,-0.36,180600,{"date":795,"open":703,"high":796,"low":797,"close":798,"change":280,"percent_change":258,"volume":799,"transactions":9,"vwap":798},"2026-07-14",70,68.44,68.88,135700,{"date":801,"open":802,"high":467,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",68.71,68.5,69.42,0.96,1.4,248400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":637,"percent_change":694,"volume":814,"transactions":9,"vwap":813},"2026-07-10",67.94,69.050003,67.67,68.46,122600,{"date":816,"open":382,"high":817,"low":818,"close":586,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":586},"2026-07-09",68.45,66.87,0.62,0.92,180400,{"date":823,"open":824,"high":499,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",67.79,67.26,67.34,-1.01,-1.48,236900,{"date":831,"open":797,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":829,"transactions":9,"vwap":834},"2026-07-07",68.98,68.040001,68.35,0.48,0.71,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":560,"percent_change":570,"volume":807,"transactions":9,"vwap":842},"2026-07-06",67.72,68.68,66.93,67.87,{"date":844,"open":845,"high":556,"low":846,"close":586,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":586},"2026-07-02",68.31,66.16,0.38,0.56,182200,{"date":851,"open":852,"high":839,"low":853,"close":568,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":568},"2026-07-01",66.33,65.63,1.56,2.36,235800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":217,"volume":864,"transactions":9,"vwap":862},"2026-06-30",67.010002,67.32,65.33,66.019997,-0.94,199200,{"date":866,"open":789,"high":789,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",66.38,66.96,-1.72,-2.5,494100,{"date":873,"open":874,"high":840,"low":875,"close":840,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":840},"2026-06-26",64.61,63.52,4.12,6.38,1306100,{"date":880,"open":881,"high":382,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",67.47,64.39,64.56,-3.5,-5.14,268900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":636,"volume":894,"transactions":9,"vwap":892},"2026-06-24",68.010002,68.51,67.17,68.059998,0.23,239500,{"date":896,"open":897,"high":569,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",66.9,66.25,67.83,1.65,2.49,173100,{"date":904,"open":905,"high":906,"low":606,"close":907,"change":908,"percent_change":163,"volume":909,"transactions":9,"vwap":907},"2026-06-22",66.29,67.39,66.18,-0.28,163100,{"date":911,"open":912,"high":913,"low":914,"close":340,"change":805,"percent_change":915,"volume":916,"transactions":9,"vwap":340},"2026-06-18",65.92,66.67,65.28,1.47,425100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":354,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",65.47,67,65.07,65.5,-0.89,155600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":637,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-16",65.99,66.59,65.31,66.089996,0.76,146800,{"date":934,"open":914,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",65.93,64.7,65.59,0.37,0.57,191600,{"date":942,"open":943,"high":907,"low":882,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",64.85,65.22,0.42,0.65,167800,{"date":949,"open":859,"high":859,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",64.75,64.8,-1.54,-2.32,138300,{"date":956,"open":403,"high":645,"low":907,"close":713,"change":893,"percent_change":530,"volume":957,"transactions":9,"vwap":713},"2026-06-10",180500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":519,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-09",65.76,67.099998,65.15,66.11,1.61,168100,{"date":967,"open":935,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",66.45,64.99,65.059998,-0.77,-1.17,246200,{"date":975,"open":976,"high":713,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",63.83,65.83,2.41,3.8,164800,{"date":982,"open":983,"high":943,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",63.77,63.23,63.42,0.8,1.28,246600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",63.91,62.45,62.62,-1.43,-2.23,308100,{"date":998,"open":999,"high":943,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",63.6,64.050003,0.13,0.2,156500,{"date":1005,"open":1006,"high":1007,"low":307,"close":1008,"change":364,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",64.43,64.86,63.92,-1.63,189800,{"date":1012,"open":1013,"high":907,"low":721,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",65.77,64.98,-1.13,-1.71,134500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":963,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":963},"2026-05-28",67.46,67.85,66.080002,-1.94,-2.85,121000,{"date":1027,"open":803,"high":528,"low":1028,"close":1029,"change":312,"percent_change":491,"volume":1030,"transactions":9,"vwap":1029},"2026-05-27",67.45,68.050003,110300,{"date":1032,"open":1033,"high":662,"low":1034,"close":1035,"change":78,"percent_change":756,"volume":1036,"transactions":9,"vwap":1035},"2026-05-26",67.89,67.38,68.019997,91500,{"date":1038,"open":1039,"high":1040,"low":1034,"close":587,"change":1041,"percent_change":280,"volume":1042,"transactions":9,"vwap":587},"2026-05-22",68.11,68.64,-0.37,120800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":892,"change":461,"percent_change":560,"volume":1048,"transactions":9,"vwap":892},"2026-05-21",67.21,68.69,65.95,145700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",67.13,68.56,66.49,68.12,1.15,1.72,194100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":107,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",68.58,68.74,66.84,66.97,-2.6,104700,{"date":1067,"open":891,"high":1068,"low":891,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",69.22,68.76,1.97,2.95,128200,{"date":1074,"open":404,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":827,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",67.77,66.64,66.79,-0.68,130900,{"date":1081,"open":1082,"high":1083,"low":920,"close":881,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":881},"2026-05-14",67.22,67.99,0.97,1.46,133500,{"date":1088,"open":898,"high":1089,"low":597,"close":1090,"change":629,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-13",67.040001,66.5,-0.51,212200,{"date":1094,"open":1095,"high":797,"low":1096,"close":1062,"change":471,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1062},"2026-05-12",68.22,66.74,-1.85,227600,{"date":1100,"open":1101,"high":1101,"low":558,"close":1102,"change":1009,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",70.019997,68.099998,-2.34,157000,{"date":1106,"open":494,"high":1107,"low":424,"close":1108,"change":560,"percent_change":570,"volume":1109,"transactions":9,"vwap":1108},"2026-05-08",70.23,69.73,133200,{"date":1111,"open":424,"high":1112,"low":1113,"close":446,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":446},"2026-05-07",70.38,66.95,0.83,1.2,230200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":847,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-06",69.45,70.099998,68.27,68.99,0.55,161500,{"date":1126,"open":1127,"high":510,"low":1054,"close":459,"change":1128,"percent_change":501,"volume":1129,"transactions":9,"vwap":459},"2026-05-05",68.21,0.41,156700,{"date":1131,"open":1132,"high":1133,"low":382,"close":577,"change":281,"percent_change":71,"volume":1134,"transactions":9,"vwap":577},"2026-05-04",68.37,69.89,136300,{"date":1136,"open":1137,"high":1137,"low":556,"close":1138,"change":923,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",70.27,69.099998,-1.27,215100,{"date":1142,"open":1143,"high":744,"low":1144,"close":498,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":498},"2026-04-30",69.39,68.67,-0.01,166500,{"date":1148,"open":1149,"high":1150,"low":488,"close":796,"change":71,"percent_change":1151,"volume":1152,"transactions":9,"vwap":796},"2026-04-29",70.55,71.2,-1.82,149600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":449,"percent_change":971,"volume":1159,"transactions":9,"vwap":1158},"2026-04-28",72.58,73,70.65,71.3,210000,{"date":1161,"open":1162,"high":1163,"low":436,"close":1164,"change":599,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",71.45,72.6,71.85,0.25,225400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":156,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",71.099998,72.010002,69.84,71.67,1.03,180100,{"date":1176,"open":898,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",71.27,65.4,70.94,2.64,3.87,302600,{"date":1184,"open":382,"high":1144,"low":605,"close":1185,"change":519,"percent_change":854,"volume":1186,"transactions":9,"vwap":1185},"2026-04-22",68.3,276100,{"date":1188,"open":1189,"high":662,"low":1190,"close":1191,"change":1128,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",66.98,65.74,67.25,0.61,238600,{"date":1195,"open":860,"high":1196,"low":1077,"close":1062,"change":1078,"percent_change":827,"volume":1197,"transactions":9,"vwap":1062},"2026-04-20",67.9,177400,{"date":1199,"open":1200,"high":1201,"low":617,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",65.71,68.080002,67.52,2.59,3.99,172200,{"date":1207,"open":1208,"high":1200,"low":874,"close":1209,"change":792,"percent_change":449,"volume":1210,"transactions":9,"vwap":1209},"2026-04-16",65.12,64.93,123300,{"date":1212,"open":1213,"high":405,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-15",64.78,64.2,65.29,0.44,0.68,158400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":943,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":943},"2026-04-14",64.55,65.86,64.33,0,117400,{"date":1227,"open":1228,"high":721,"low":1229,"close":943,"change":1165,"percent_change":1230,"volume":1231,"transactions":9,"vwap":943},"2026-04-13",64.37,63.72,0.39,133000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-10",65.010002,65.32,64.11,64.6,-0.65,-1,170200,{"date":1242,"open":1243,"high":1244,"low":999,"close":1245,"change":1246,"percent_change":1247,"volume":1104,"transactions":9,"vwap":1245},"2026-04-09",64.16,66.059998,65.25,0.77,1.19,{"date":1249,"open":1250,"high":969,"low":1251,"close":1252,"change":439,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-08",64.13,64.010002,64.48,3.72,245000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",61.35,62.22,62.17,0.84,1.37,187900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":375,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-06",60.64,61.56,60.3,61.33,1.29,136600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":101,"volume":1278,"transactions":9,"vwap":1276},"2026-04-02",60.15,61.11,59.57,60.55,-0.45,218400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":675,"percent_change":863,"volume":1285,"transactions":9,"vwap":1284},"2026-04-01",61.099998,61.91,60.33,61,268700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":835,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-31",62.02,62.52,60.65,61.58,0.79,268100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1281,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1281},"2026-03-30",59.96,61.72,59.41,2.04,3.45,325200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":385,"percent_change":280,"volume":1308,"transactions":9,"vwap":1307},"2026-03-27",58.74,59.17,58.049999,59.060001,260900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":931,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",57.93,59.68,57.75,59.38,1.3,185100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",59.49,59.75,58,58.62,0.16,0.27,141600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",58.14,59.81,57.72,58.46,-0.71,-1.2,260800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1305,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1305},"2026-03-23",59.11,59.74,58.19,1.78,3.1,286300,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",60.56,57.11,57.39,-2.92,-4.84,1109700,{"date":1352,"open":1353,"high":985,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-19",63.29,60.18,60.31,-3.38,-5.31,300000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",64.49,65.68,63.61,63.69,-1.35,-2.08,203100,{"date":1369,"open":1370,"high":598,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-17",64.84,64.51,65.040001,1.02,1.59,182100,{"date":1377,"open":1213,"high":1378,"low":1379,"close":1380,"change":647,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",66.23,64,64.019997,-0.88,166000,{"date":1384,"open":1236,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":588,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",64.82,63.029999,64.59,1.32,213600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":307,"change":122,"percent_change":756,"volume":1395,"transactions":9,"vwap":307},"2026-03-12",62.41,63.34,61.76,233000,{"date":1397,"open":950,"high":950,"low":296,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-11",62.96,-2.3,-3.52,145200,{"date":1403,"open":929,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":863,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",66.83,64.89,65.26,-0.62,175800,{"date":1410,"open":1411,"high":859,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-09",66.41,64.41,65.88,-1.12,-1.67,225800,{"date":1418,"open":1039,"high":1419,"low":1420,"close":920,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":920},"2026-03-06",68.55,66.029999,-2.09,-3.03,303800,{"date":1425,"open":1068,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-05",70.11,68.66,69.089996,-0.92,-1.31,158600,{"date":1433,"open":817,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":588,"volume":1438,"transactions":9,"vwap":1436},"2026-03-04",70.37,67.71,70.010002,1.43,255600,{"date":1440,"open":890,"high":1441,"low":724,"close":1060,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1060},"2026-03-03",69.12,-1.37,-1.96,160700,{"date":1446,"open":1447,"high":1448,"low":510,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-02",70.19,71.76,69.95,-1.04,-1.46,278600,{"date":1454,"open":518,"high":1455,"low":703,"close":1456,"change":1457,"percent_change":438,"volume":1458,"transactions":9,"vwap":1456},"2026-02-27",71.48,70.99,1.1,217900,{"date":1460,"open":525,"high":1461,"low":644,"close":1133,"change":519,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1133},"2026-02-26",70.62,1.53,167700,{"date":1465,"open":712,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-25",68.95,67.07,68.84,1.35,2,133900,{"date":1473,"open":403,"high":1474,"low":1022,"close":1475,"change":94,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",67.65,67.49,1.69,169400,{"date":1479,"open":1121,"high":1046,"low":1480,"close":1481,"change":1482,"percent_change":1421,"volume":1483,"transactions":9,"vwap":1481},"2026-02-23",66.2,66.37,-1.42,269600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":824,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":824},"2026-02-20",67.82,68.4,66.19,0.29,0.43,202200,{"date":1493,"open":1020,"high":1494,"low":1495,"close":382,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":382},"2026-02-19",67.84,66.42,-0.12,-0.18,189700,{"date":1500,"open":673,"high":1501,"low":1502,"close":1503,"change":365,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-18",69.65,67.35,67.62,-2.28,217200,{"date":1507,"open":1426,"high":1508,"low":1069,"close":528,"change":151,"percent_change":1509,"volume":1510,"transactions":9,"vwap":528},"2026-02-17",70.75,-0.27,165900,{"date":1512,"open":1426,"high":1426,"low":1513,"close":1143,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1143},"2026-02-13",67.92,-0.1,-0.14,347000,{"date":1518,"open":436,"high":1519,"low":1520,"close":517,"change":71,"percent_change":1521,"volume":1522,"transactions":9,"vwap":517},"2026-02-12",72.18,69.27,-1.84,436100,{"date":1524,"open":1525,"high":1526,"low":518,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-11",71.91,72.15,70.79,-1.1,-1.53,305000,{"date":1532,"open":1533,"high":1534,"low":754,"close":1535,"change":665,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-10",70.91,72.25,71.89,2.06,222400,{"date":1539,"open":1540,"high":1541,"low":1436,"close":1542,"change":1239,"percent_change":217,"volume":1543,"transactions":9,"vwap":1542},"2026-02-09",71.23,71.4,70.44,231900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":939,"percent_change":986,"volume":1550,"transactions":9,"vwap":1549},"2026-02-06",71.21,72.5,70.82,71.44,257900,{"date":1552,"open":1553,"high":1554,"low":655,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-05",70.21,72.16,70.87,2.01,2.92,308500,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":695,"percent_change":854,"volume":1564,"transactions":9,"vwap":1563},"2026-02-04",67.98,69.74,68.86,217400,{"date":1566,"open":889,"high":445,"low":1567,"close":789,"change":1568,"percent_change":258,"volume":1569,"transactions":9,"vwap":789},"2026-02-03",67.29,-0.53,151800,{"date":1571,"open":813,"high":1138,"low":615,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-02",68.33,0.9,1.33,187800,{"date":1577,"open":1034,"high":889,"low":852,"close":404,"change":386,"percent_change":1332,"volume":1578,"transactions":9,"vwap":404},"2026-01-30",351800,{"date":1580,"open":1503,"high":1581,"low":1582,"close":1583,"change":1216,"percent_change":946,"volume":1584,"transactions":9,"vwap":1583},"2026-01-29",68.38,67.18,67.91,238400,{"date":1586,"open":1587,"high":1588,"low":1404,"close":881,"change":540,"percent_change":541,"volume":1589,"transactions":9,"vwap":881},"2026-01-28",67.57,68.25,199900,{"date":1591,"open":1196,"high":1196,"low":913,"close":1592,"change":511,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-27",67.41,-0.93,151600,{"date":1596,"open":1592,"high":796,"low":1597,"close":833,"change":1598,"percent_change":1253,"volume":1599,"transactions":9,"vwap":833},"2026-01-26",67.27,2.44,284100,{"date":1601,"open":1602,"high":1603,"low":970,"close":598,"change":994,"percent_change":1604,"volume":1605,"transactions":9,"vwap":598},"2026-01-23",66.3,66.7,-2.13,378100,{"date":1607,"open":596,"high":1045,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",66.21,67.029999,0.72,1.09,195100,{"date":1614,"open":341,"high":1615,"low":1616,"close":596,"change":1269,"percent_change":1617,"volume":1618,"transactions":9,"vwap":596},"2026-01-21",66.39,65.14,1.98,252500,{"date":1620,"open":1616,"high":1413,"low":950,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-20",65.019997,-1.03,-1.56,285400,{"date":1626,"open":846,"high":382,"low":929,"close":1627,"change":354,"percent_change":923,"volume":1628,"transactions":9,"vwap":1627},"2026-01-16",66.050003,713300,{"date":1630,"open":1631,"high":1051,"low":1208,"close":1076,"change":181,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1076},"2026-01-15",65.98,1.52,231800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":323,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-14",65.61,66.61,65.089996,65.64,-0.7,226100,{"date":1643,"open":780,"high":780,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-13",65.78,66.099998,-2.76,-4.01,190700,{"date":1650,"open":1651,"high":1466,"low":818,"close":1563,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1563},"2026-01-12",68.18,0.22,0.32,474200,{"date":1656,"open":1657,"high":467,"low":1651,"close":1040,"change":756,"percent_change":1610,"volume":1658,"transactions":9,"vwap":1040},"2026-01-09",68.97,345400,{"date":1660,"open":1661,"high":1149,"low":684,"close":458,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":458},"2026-01-08",68.81,-1.22,-1.76,270000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1009,"percent_change":1399,"volume":1671,"transactions":9,"vwap":1670},"2026-01-07",70.98,71,69.17,69.37,245800,{"date":1673,"open":1674,"high":1675,"low":446,"close":1668,"change":792,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1668},"2026-01-06",70.41,71.63,-0.5,206500,{"date":1679,"open":1680,"high":1526,"low":528,"close":1681,"change":1261,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-05",69.23,71.36,1.96,164600,{"date":1685,"open":1686,"high":1687,"low":1046,"close":498,"change":1509,"percent_change":1688,"volume":1689,"transactions":9,"vwap":498},"2026-01-02",70.07,71.33,-0.38,190800,{"date":1691,"open":1692,"high":1693,"low":1562,"close":1694,"change":1145,"percent_change":1145,"volume":1695,"transactions":9,"vwap":1694},"2025-12-31",70.2,70.56,70.26,215900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1137,"change":280,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1137},"2025-12-30",70.36,71.26,69.83,-0.76,249800,{"date":1704,"open":1540,"high":1705,"low":1706,"close":436,"change":1509,"percent_change":1688,"volume":1707,"transactions":9,"vwap":436},"2025-12-29",71.54,70.54,127000,{"date":1709,"open":1455,"high":1710,"low":1711,"close":1712,"change":1332,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-26",72.059998,70.89,71.080002,-0.99,162600,{"date":1716,"open":1533,"high":1717,"low":1533,"close":1718,"change":1719,"percent_change":112,"volume":1720,"transactions":9,"vwap":1718},"2025-12-24",72.68,71.79,0.63,97900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":43,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-23",71.72,72.32,70.9,71.16,-0.66,171000,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1675,"change":1145,"percent_change":1145,"volume":1733,"transactions":9,"vwap":1675},"2025-12-22",70.96,72.48,193400,{"date":1735,"open":1736,"high":1737,"low":1546,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-19",72.65,73.66,71.64,-1.51,-2.06,388900,{"date":1743,"open":1744,"high":1745,"low":1455,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-18",72.36,73.59,73.15,1.49,2.08,291400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-17",73.33,74,71.13,71.66,-1.95,-2.65,352700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":675,"percent_change":258,"volume":1765,"transactions":9,"vwap":1764},"2025-12-16",74.49,74.53,72.19,73.61,304800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1246,"percent_change":519,"volume":1772,"transactions":9,"vwap":1771},"2025-12-15",74.050003,74.91,72.66,74.19,445200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1373,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-12",72.41,73.54,71.25,73.42,1.41,335200,{"date":1782,"open":1783,"high":1784,"low":796,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-11",71.050003,73.48,72.4,-1.41,-1.91,999700,{"date":1790,"open":1791,"high":1761,"low":775,"close":1792,"change":1261,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-10",72.27,73.81,1.89,178500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":773,"change":418,"percent_change":1239,"volume":1800,"transactions":9,"vwap":773},"2025-12-09",73.86,74.43,72.28,113400,{"date":1802,"open":1803,"high":1803,"low":1732,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-08",76.72,73.17,-3.11,-4.08,135800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":258,"percent_change":827,"volume":1813,"transactions":9,"vwap":1812},"2025-12-05",77.35,77.69,76.28,202700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-04",76.12,77.41,75.73,77.059998,0.66,0.86,169700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":407,"percent_change":560,"volume":1829,"transactions":9,"vwap":1828},"2025-12-03",76.63,77.27,75.040001,76.4,125100,{"date":1831,"open":1817,"high":1832,"low":1833,"close":1834,"change":1277,"percent_change":354,"volume":1030,"transactions":9,"vwap":1834},"2025-12-02",77.47,76.27,76.47,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1489,"percent_change":847,"volume":1841,"transactions":9,"vwap":1840},"2025-12-01",75.62,77.050003,75.18,76.92,165700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1825,"change":893,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1825},"2025-11-28",76.22,76.74,72.95,0.3,91600,{"date":1850,"open":1851,"high":1852,"low":1828,"close":1828,"change":971,"percent_change":1239,"volume":1853,"transactions":9,"vwap":1828},"2025-11-26",76.48,78.2,366100,{"date":1855,"open":1856,"high":30,"low":1768,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-25",75.43,77.17,1.99,2.65,254600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1839,"change":946,"percent_change":502,"volume":1866,"transactions":9,"vwap":1839},"2025-11-24",74.37,76.19,73.9,201400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1762,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1762},"2025-11-21",72.14,74.59,71.58,3.31,4.65,210700,{"date":1876,"open":1877,"high":1846,"low":1533,"close":1878,"change":1879,"percent_change":656,"volume":1880,"transactions":9,"vwap":1878},"2025-11-20",72.24,71.22,-0.4,154700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1277,"percent_change":1407,"volume":1887,"transactions":9,"vwap":1886},"2025-11-19",71.81,72.74,70.86,71.62,81700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1217,"percent_change":236,"volume":1894,"transactions":9,"vwap":1893},"2025-11-18",71.65,72.73,71.46,72.07,146200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1366,"volume":1901,"transactions":9,"vwap":1899},"2025-11-17",73.099998,73.12,71.39,-1.52,122900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":893,"percent_change":1653,"volume":1908,"transactions":9,"vwap":1907},"2025-11-14",73.16,73.62,71.7,72.91,136100,{"date":1910,"open":1519,"high":1911,"low":1157,"close":1717,"change":1912,"percent_change":1123,"volume":1913,"transactions":9,"vwap":1717},"2025-11-13",73.029999,0.4,169300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1799,"change":1919,"percent_change":168,"volume":1920,"transactions":9,"vwap":1799},"2025-11-12",72.89,74.3,72.26,-0.98,114500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-11",72.53,73.43,70.97,73.26,1.39,1.93,115300,{"date":1931,"open":1668,"high":1932,"low":1668,"close":1933,"change":1934,"percent_change":1820,"volume":1935,"transactions":9,"vwap":1933},"2025-11-10",73.07,71.87,0.47,184700,{"date":1937,"open":1938,"high":1939,"low":1466,"close":1541,"change":1070,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1541},"2025-11-07",69.8,72.21,2.84,341800,{"date":1943,"open":745,"high":481,"low":1121,"close":1944,"change":1945,"percent_change":946,"volume":1946,"transactions":9,"vwap":1944},"2025-11-06",69.43,0.45,177700,{"date":1948,"open":1949,"high":1950,"low":1581,"close":832,"change":1951,"percent_change":57,"volume":1952,"transactions":9,"vwap":832},"2025-11-05",69.48,69.69,0.07,117500,{"date":1954,"open":1563,"high":1955,"low":841,"close":1956,"change":1957,"percent_change":1128,"volume":1958,"transactions":9,"vwap":1956},"2025-11-04",69.019997,68.91,0.28,124900,{"date":1960,"open":447,"high":527,"low":1961,"close":790,"change":1962,"percent_change":1963,"volume":1689,"transactions":9,"vwap":790},"2025-11-03",65.79,0.36,0.53,{"date":1965,"open":528,"high":1966,"low":1035,"close":1121,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1121},"2025-10-31",70.17,-1.47,-2.11,217800,{"date":1971,"open":1972,"high":1973,"low":525,"close":1562,"change":117,"percent_change":656,"volume":1974,"transactions":9,"vwap":1562},"2025-10-30",70.18,71.059998,201600,{"date":1976,"open":1977,"high":1978,"low":1680,"close":744,"change":715,"percent_change":995,"volume":1979,"transactions":9,"vwap":744},"2025-10-29",72.099998,72.84,213500,{"date":1981,"open":1982,"high":1983,"low":1890,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-28",73.51,74.42,71.73,-2.41,-3.25,156800,{"date":1989,"open":1762,"high":1990,"low":1991,"close":1992,"change":647,"percent_change":1701,"volume":1993,"transactions":9,"vwap":1992},"2025-10-27",75.5,73.63,74.14,152000,{"date":1995,"open":1916,"high":1996,"low":1155,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-24",75.17,74.71,2.6,3.61,263300,{"date":2002,"open":2003,"high":2004,"low":789,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-23",75.56,76,72.11,-3.08,-4.1,530600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-22",71.97,78,70.69,75.19,3.69,5.16,527700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":156,"volume":2025,"transactions":9,"vwap":2023},"2025-10-21",70.93,72.029999,70.72,71.5,0.52,170600,{"date":2027,"open":753,"high":1549,"low":663,"close":1667,"change":2028,"percent_change":206,"volume":1140,"transactions":9,"vwap":1667},"2025-10-20",1.22,{"date":2030,"open":1956,"high":1171,"low":1956,"close":663,"change":2031,"percent_change":1388,"volume":2032,"transactions":9,"vwap":663},"2025-10-17",0.91,105100,{"date":2034,"open":2035,"high":2036,"low":692,"close":673,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":673},"2025-10-16",69.54,70.25,-1.21,-1.73,232800,{"date":2041,"open":2042,"high":1674,"low":2043,"close":2044,"change":1652,"percent_change":1653,"volume":2045,"transactions":9,"vwap":2044},"2025-10-15",69.78,68.83,70.059998,176000,{"date":2047,"open":2048,"high":1692,"low":672,"close":1171,"change":1682,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1171},"2025-10-14",67.64,2.89,120200,{"date":2052,"open":2053,"high":1035,"low":818,"close":2054,"change":939,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-13",67.15,67.88,0.85,97400,{"date":2058,"open":899,"high":1144,"low":2059,"close":2060,"change":2061,"percent_change":1496,"volume":2062,"transactions":9,"vwap":2060},"2025-10-10",67.24,67.31,-0.08,146300,{"date":2064,"open":2065,"high":566,"low":1495,"close":906,"change":2066,"percent_change":1688,"volume":2067,"transactions":9,"vwap":906},"2025-10-09",67.059998,-0.26,124100,{"date":2069,"open":1427,"high":1427,"low":1502,"close":1474,"change":1879,"percent_change":354,"volume":2070,"transactions":9,"vwap":1474},"2025-10-08",112800,{"date":2072,"open":2073,"high":1542,"low":1196,"close":1029,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1029},"2025-10-07",69.58,-1.69,-2.42,111800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1562,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1562},"2025-10-06",72.37,72.38,69.46,-2.7,-3.73,120000,{"date":2086,"open":2087,"high":2088,"low":1893,"close":773,"change":72,"percent_change":407,"volume":954,"transactions":9,"vwap":773},"2025-10-03",72.56,74.28,{"date":2090,"open":1547,"high":2091,"low":2092,"close":2093,"change":322,"percent_change":1879,"volume":1929,"transactions":9,"vwap":2093},"2025-10-02",72.9,71.28,72.49,{"date":2095,"open":2091,"high":2096,"low":2097,"close":2098,"change":280,"percent_change":101,"volume":2099,"transactions":9,"vwap":2098},"2025-10-01",73.47,72.64,72.78,88500,{"date":2101,"open":1982,"high":2102,"low":2103,"close":2104,"change":385,"percent_change":396,"volume":2105,"transactions":9,"vwap":2104},"2025-09-30",74.4,72.87,73.32,113300,{"date":2107,"open":1771,"high":2108,"low":1785,"close":2109,"change":1078,"percent_change":300,"volume":2110,"transactions":9,"vwap":2109},"2025-09-29",74.47,73.64,142700,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":848,"percent_change":931,"volume":2116,"transactions":9,"vwap":2115},"2025-09-26",73.74,74.61,74.32,115100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":163,"percent_change":647,"volume":2123,"transactions":9,"vwap":2122},"2025-09-25",73.96,74.33,72.72,73.76,116300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-24",73.78,74.68,73.21,74.18,0.11,0.15,87600,{"date":2134,"open":1761,"high":2135,"low":2136,"close":2136,"change":322,"percent_change":117,"volume":2137,"transactions":9,"vwap":2136},"2025-09-23",75.36,74.07,108600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1429,"percent_change":1662,"volume":2144,"transactions":9,"vwap":2143},"2025-09-22",75.27,75.99,74.27,74.36,123100,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":71,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-19",76.8,74.88,75.28,-1.7,400600,{"date":2153,"open":2154,"high":1832,"low":2155,"close":2156,"change":2157,"percent_change":1557,"volume":2158,"transactions":9,"vwap":2156},"2025-09-18",73.92,73.79,76.58,2.17,259200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-17",72.92,75.07,71.86,74.41,1.87,2.58,257000,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":870,"volume":2174,"transactions":9,"vwap":2172},"2025-09-16",73.98,72.2,72.54,-1.86,98000,{"date":2176,"open":2177,"high":2135,"low":2088,"close":2102,"change":407,"percent_change":560,"volume":2178,"transactions":9,"vwap":2102},"2025-09-15",75,107100,{"date":2180,"open":2129,"high":2181,"low":2155,"close":2108,"change":396,"percent_change":647,"volume":2182,"transactions":9,"vwap":2108},"2025-09-12",75.050003,108100,{"date":2184,"open":1911,"high":2014,"low":1916,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-11",74.9,2.02,2.77,176100,{"date":2190,"open":2191,"high":2192,"low":1549,"close":2193,"change":628,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-10",72.79,73.059998,72.88,-0.31,160200,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2082,"volume":2201,"transactions":9,"vwap":2199},"2025-09-09",75.14,73.11,-2.03,151100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2198,"change":1374,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2198},"2025-09-08",73.25,75.22,71.32,2.16,196300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":396,"percent_change":675,"volume":2214,"transactions":9,"vwap":2213},"2025-09-05",74.2,75.44,73.55,184000,{"date":2216,"open":1916,"high":2136,"low":1977,"close":2170,"change":2217,"percent_change":978,"volume":2218,"transactions":9,"vwap":2170},"2025-09-04",1.74,161800,{"date":2220,"open":2221,"high":1724,"low":2222,"close":1877,"change":2223,"percent_change":978,"volume":2224,"transactions":9,"vwap":1877},"2025-09-03",70.47,70.43,1.7,137800,{"date":2226,"open":2227,"high":2228,"low":2221,"close":1706,"change":1399,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1706},"2025-09-02",71.88,72.040001,-3.16,165600,{"date":2232,"open":1932,"high":1797,"low":2233,"close":1978,"change":2131,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1978},"2025-08-29",72.59,0.21,125700,{"date":2237,"open":1904,"high":1904,"low":2238,"close":2239,"change":386,"percent_change":1727,"volume":2240,"transactions":9,"vwap":2239},"2025-08-28",71.96,72.69,130500,{"date":2242,"open":2243,"high":2244,"low":2005,"close":1804,"change":1963,"percent_change":156,"volume":2245,"transactions":9,"vwap":1804},"2025-08-27",72.22,73.8,124000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2097,"change":1091,"percent_change":1640,"volume":2251,"transactions":9,"vwap":2097},"2025-08-26",72.8,73.41,72.43,171700,{"date":2253,"open":2091,"high":2254,"low":2255,"close":1746,"change":608,"percent_change":1277,"volume":2256,"transactions":9,"vwap":1746},"2025-08-25",73.89,72.57,153100,{"date":2258,"open":1699,"high":2259,"low":754,"close":1784,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1784},"2025-08-22",73.99,2.9,4.11,195400,{"date":2264,"open":498,"high":2265,"low":498,"close":2266,"change":311,"percent_change":312,"volume":2267,"transactions":9,"vwap":2266},"2025-08-21",71.029999,70.58,97500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1693,"change":2194,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1693},"2025-08-20",71.15,71.61,70.52,-0.44,104500,{"date":2276,"open":2277,"high":2278,"low":2277,"close":1555,"change":1084,"percent_change":1927,"volume":2279,"transactions":9,"vwap":1555},"2025-08-19",69.52,71.18,68500,{"date":2281,"open":2282,"high":1712,"low":2283,"close":500,"change":281,"percent_change":1139,"volume":2284,"transactions":9,"vwap":500},"2025-08-18",70.7,69.72,107400,{"date":2286,"open":1933,"high":1933,"low":1112,"close":2287,"change":676,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-15",70.8,-1.19,154500,{"date":2291,"open":1723,"high":2248,"low":1878,"close":1890,"change":386,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1890},"2025-08-14",-0.67,187500,{"date":2295,"open":2013,"high":1732,"low":1674,"close":2296,"change":2297,"percent_change":2260,"volume":2298,"transactions":9,"vwap":2296},"2025-08-13",72.13,2.03,148600,{"date":2300,"open":817,"high":683,"low":2301,"close":1120,"change":2207,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1120},"2025-08-12",68.13,3.18,140600,{"date":2305,"open":684,"high":1588,"low":2306,"close":810,"change":1963,"percent_change":1292,"volume":2307,"transactions":9,"vwap":810},"2025-08-11",67.019997,112700,{"date":2309,"open":1029,"high":538,"low":868,"close":1592,"change":908,"percent_change":2310,"volume":2123,"transactions":9,"vwap":1592},"2025-08-08",-0.41,{"date":2312,"open":789,"high":789,"low":2313,"close":587,"change":2314,"percent_change":2194,"volume":2315,"transactions":9,"vwap":587},"2025-08-07",66.68,-0.21,147300,{"date":2317,"open":1035,"high":1588,"low":826,"close":1196,"change":482,"percent_change":178,"volume":2318,"transactions":9,"vwap":1196},"2025-08-06",138400,{"date":2320,"open":2321,"high":1039,"low":1189,"close":1513,"change":939,"percent_change":2055,"volume":2322,"transactions":9,"vwap":1513},"2025-08-05",67.19,212500,{"date":2324,"open":935,"high":906,"low":2325,"close":1502,"change":206,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1502},"2025-08-04",65.85,2.67,172300,{"date":2329,"open":1370,"high":2330,"low":2331,"close":598,"change":2332,"percent_change":1173,"volume":2333,"transactions":9,"vwap":598},"2025-08-01",65.75,64.63,0.67,280000,{"date":2335,"open":2336,"high":1636,"low":2336,"close":1209,"change":1224,"percent_change":1224,"volume":2337,"transactions":9,"vwap":1209},"2025-07-31",64.38,313400,{"date":2339,"open":944,"high":1602,"low":874,"close":1209,"change":386,"percent_change":418,"volume":1416,"transactions":9,"vwap":1209},"2025-07-30",{"date":2341,"open":1615,"high":1615,"low":342,"close":342,"change":747,"percent_change":300,"volume":2342,"transactions":9,"vwap":342},"2025-07-29",164400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1573,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-28",65.3,66.75,65.050003,66.010002,1.38,272400,{"date":2352,"open":2353,"high":2354,"low":1243,"close":2355,"change":43,"percent_change":216,"volume":2356,"transactions":9,"vwap":2355},"2025-07-25",65.49,66.12,65.11,274400,{"date":2358,"open":2359,"high":1034,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-24",63.43,62.0099983,65.58,6.07,10.2,396600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":636,"percent_change":939,"volume":2371,"transactions":9,"vwap":2370},"2025-07-23",59.71,60.0099983,59.09,59.51,230400,{"date":2373,"open":2374,"high":2375,"low":2374,"close":1305,"change":1114,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1305},"2025-07-22",58.72,59.82,1.42,181800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1514,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-21",58.77,60,58.13,58.34,-0.17,129400,{"date":2387,"open":278,"high":1314,"low":2388,"close":2389,"change":629,"percent_change":675,"volume":2390,"transactions":9,"vwap":2389},"2025-07-18",58.12,58.44,127200,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-07-17",57.32,59.3,58.78,1.07,1.85,213900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1260,"percent_change":25,"volume":2405,"transactions":9,"vwap":2404},"2025-07-16",57.19,57.99,56.39,57.71,210800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-15",59.94,59.99,56.77,56.87,-3.01,-5.03,859600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":827,"volume":2421,"transactions":9,"vwap":2419},"2025-07-14",60.19,61.2,59.88,-0.61,208600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1653,"volume":2429,"transactions":9,"vwap":2427},"2025-07-11",60.11,61.77,59.48,60.49,0.19,320300,{"date":2431,"open":2432,"high":2432,"low":2433,"close":1267,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1267},"2025-07-10",64.18,59.080002,-4.4,-6.8,444300,{"date":2438,"open":874,"high":2353,"low":2439,"close":936,"change":541,"percent_change":2440,"volume":2441,"transactions":9,"vwap":936},"2025-07-09",64.35,0.14,166200,{"date":2443,"open":1616,"high":1190,"low":1221,"close":874,"change":216,"percent_change":1528,"volume":2444,"transactions":9,"vwap":874},"2025-07-08",152500,{"date":2446,"open":1602,"high":2447,"low":2347,"close":861,"change":365,"percent_change":2448,"volume":2449,"transactions":9,"vwap":861},"2025-07-07",66.91,-2.36,127500,{"date":2451,"open":2452,"high":841,"low":927,"close":2447,"change":2453,"percent_change":695,"volume":2454,"transactions":9,"vwap":2447},"2025-07-03",66.15,0.7,56900,{"date":2456,"open":2457,"high":1608,"low":2458,"close":1608,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1608},"2025-07-02",66.040001,65.36,0.17,0.26,114600,{"date":2463,"open":2464,"high":395,"low":2465,"close":2457,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2457},"2025-07-01",64.62,64.45,0.94,1.44,183700,{"date":2470,"open":861,"high":1413,"low":2471,"close":2472,"change":2473,"percent_change":628,"volume":2474,"transactions":9,"vwap":2472},"2025-06-30",64.77,65.099998,-0.15,152200,{"date":2476,"open":1234,"high":606,"low":2465,"close":1245,"change":78,"percent_change":578,"volume":2477,"transactions":9,"vwap":1245},"2025-06-27",291100,{"date":2479,"open":2480,"high":721,"low":1008,"close":711,"change":694,"percent_change":1055,"volume":2481,"transactions":9,"vwap":711},"2025-06-26",64.15,185700,{"date":2483,"open":605,"high":353,"low":1236,"close":2432,"change":301,"percent_change":766,"volume":2484,"transactions":9,"vwap":2432},"2025-06-25",105300,{"date":2486,"open":2487,"high":350,"low":2345,"close":853,"change":311,"percent_change":312,"volume":2488,"transactions":9,"vwap":853},"2025-06-24",65.89,119500,{"date":2490,"open":2491,"high":2492,"low":1289,"close":1636,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1636},"2025-06-23",62.63,65.73,2.83,4.51,168300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":694,"volume":2477,"transactions":9,"vwap":2501},"2025-06-20",62.68,63.41,62.31,62.78,0.46,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":79,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-18",60.17,62.64,62.32,3.64,296000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":827,"percent_change":269,"volume":2516,"transactions":9,"vwap":2515},"2025-06-17",60.51,61.82,60.080002,60.13,259400,{"date":2518,"open":321,"high":321,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-16",60.34,61.14,-1.59,-2.53,222600,{"date":2525,"open":2526,"high":1223,"low":993,"close":2527,"change":1623,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-13",63.53,62.73,-2.43,145100,{"date":2531,"open":734,"high":2439,"low":993,"close":2532,"change":1315,"percent_change":1536,"volume":2533,"transactions":9,"vwap":2532},"2025-06-12",64.29,126600,{"date":2535,"open":1258,"high":1363,"low":1288,"close":2536,"change":1821,"percent_change":2349,"volume":2537,"transactions":9,"vwap":2536},"2025-06-11",62.99,129000,{"date":2539,"open":2513,"high":2540,"low":2541,"close":2542,"change":2024,"percent_change":1260,"volume":2543,"transactions":9,"vwap":2542},"2025-06-10",62.34,61.47,62.13,83700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2440,"percent_change":893,"volume":2550,"transactions":9,"vwap":2549},"2025-06-09",61.67,62,60.68,61.61,162500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2541,"change":819,"percent_change":1373,"volume":2556,"transactions":9,"vwap":2541},"2025-06-06",61.62,61.87,60.9,84000,{"date":2558,"open":2559,"high":1284,"low":2560,"close":2561,"change":156,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-06-05",60.099998,59.8,60.85,1.21,275500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":277,"change":1277,"percent_change":101,"volume":2569,"transactions":9,"vwap":277},"2025-06-04",60.48,61.0099983,60.029999,128400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":579,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-03",59.76,60.63,58.75,60.57,1.25,226700,{"date":2579,"open":2424,"high":2580,"low":2581,"close":2375,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2375},"2025-06-02",60.23,58.64,-0.52,-0.86,192600,{"date":2586,"open":1267,"high":2587,"low":2588,"close":2519,"change":1323,"percent_change":1324,"volume":2589,"transactions":9,"vwap":2519},"2025-05-30",60.66,59.25,296400,{"date":2591,"open":2580,"high":2592,"low":2593,"close":1354,"change":529,"percent_change":1912,"volume":2594,"transactions":9,"vwap":1354},"2025-05-29",60.5,59.43,202600,{"date":2596,"open":2597,"high":2541,"low":2598,"close":2408,"change":869,"percent_change":270,"volume":2599,"transactions":9,"vwap":2408},"2025-05-28",61.4,59.54,267600,{"date":2601,"open":2602,"high":1258,"low":2603,"close":2604,"change":820,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-27",61.31,60.21,61.66,1.51,358800,{"date":2608,"open":2519,"high":2609,"low":2610,"close":2611,"change":2061,"percent_change":570,"volume":2612,"transactions":9,"vwap":2611},"2025-05-23",60.95,59.47,60.74,179200,{"date":2614,"open":2615,"high":2542,"low":2616,"close":2617,"change":2618,"percent_change":1366,"volume":2619,"transactions":9,"vwap":2617},"2025-05-22",61.84,60.41,60.82,-1.29,192800,{"date":2621,"open":2622,"high":2623,"low":1268,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-21",63.8,64.07,62.11,-2.52,-3.9,264100,{"date":2629,"open":2630,"high":2354,"low":2631,"close":2331,"change":50,"percent_change":1968,"volume":2632,"transactions":9,"vwap":2331},"2025-05-20",65.97,64.5,142800,{"date":2634,"open":1961,"high":1615,"low":2635,"close":862,"change":1041,"percent_change":656,"volume":2636,"transactions":9,"vwap":862},"2025-05-19",65.35,119800,{"date":2638,"open":360,"high":2639,"low":1362,"close":1615,"change":530,"percent_change":1963,"volume":2318,"transactions":9,"vwap":1615},"2025-05-16",66.77,{"date":2641,"open":1234,"high":1022,"low":1234,"close":2457,"change":2642,"percent_change":2217,"volume":2643,"transactions":9,"vwap":2457},"2025-05-15",1.13,72600,{"date":2645,"open":2646,"high":2330,"low":2647,"close":2648,"change":43,"percent_change":216,"volume":2649,"transactions":9,"vwap":2648},"2025-05-14",65.19,64.21,64.91,146400,{"date":2651,"open":2472,"high":2652,"low":2653,"close":2652,"change":946,"percent_change":181,"volume":2654,"transactions":9,"vwap":2652},"2025-05-13",65.38,64.79,134700,{"date":2656,"open":2657,"high":1234,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-12",64.94,63.97,64.73,0.99,1.55,104600,{"date":2664,"open":1370,"high":1370,"low":318,"close":2665,"change":450,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-09",63.74,-1.24,155700,{"date":2669,"open":2670,"high":1406,"low":732,"close":2671,"change":2672,"percent_change":2673,"volume":1683,"transactions":9,"vwap":2671},"2025-05-08",64.46,64.54,0.05,0.08,{"date":2675,"open":1372,"high":350,"low":2676,"close":1361,"change":417,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1361},"2025-05-07",64.089996,-0.75,113600,{"date":2680,"open":2458,"high":617,"low":883,"close":1014,"change":1640,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1014},"2025-05-06",-1.07,81100,{"date":2684,"open":2685,"high":913,"low":2686,"close":1362,"change":2618,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1362},"2025-05-05",66.32,65.39,-1.93,86900,{"date":2690,"open":2691,"high":859,"low":1245,"close":1063,"change":237,"percent_change":26,"volume":2692,"transactions":9,"vwap":1063},"2025-05-02",65.56,115900,{"date":2694,"open":341,"high":1362,"low":1221,"close":970,"change":163,"percent_change":397,"volume":1929,"transactions":9,"vwap":970},"2025-05-01",{"date":2696,"open":329,"high":1961,"low":985,"close":606,"change":1957,"percent_change":1490,"volume":2697,"transactions":9,"vwap":606},"2025-04-30",166700,{"date":2699,"open":1237,"high":2345,"low":2700,"close":2701,"change":529,"percent_change":938,"volume":2702,"transactions":9,"vwap":2701},"2025-04-29",64.19,65.2,128100,{"date":187,"open":2465,"high":341,"low":2704,"close":329,"change":578,"percent_change":1292,"volume":2705,"transactions":9,"vwap":329},63.81,112000]