[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMIH":3,"homepage-market-summary":31,"stock-historical-NMIH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMIH","2026-10-06",{"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},"NMI Holdings Inc. Common Stock","Nasdaq",null,"SURETY INSURANCE","NMI Holdings Inc through its subsidiaries provides private mortgage guaranty insurance. The company offers mortgage insurance, reinsurance on loans, and outsourced loan review services to mortgage loan originators. It serves national and regional mortgage banks, money center banks, credit unions, community banks, builder-owned mortgage lenders, Internet-sourced lenders, and other non-bank lenders. It protects lenders and investors from default-related losses on a portion of the unpaid principal balance of a covered mortgage.","225","Emeryville, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.91,39.36,39.94,39.2,39.39,0.52,1.32,490709.047706,10240,39.6791,46.74,34.84,504688.7059406972,42.6,3245,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},33.11,506360,184821365.191115,17.73,"2025-04-24",[185,186,196,207,218,229,240,249,260,270,281,292,303,314,325,336,347,357,367,376,386,397,408,419,428,436,446,457,467,477,488,498,507,515,526,534,544,555,564,572,580,589,597,607,615,624,634,643,653,662,670,679,689,696,707,717,726,734,742,750,759,765,773,782,789,795,802,809,816,823,830,839,846,853,860,867,875,883,890,898,904,912,919,928,937,945,954,961,967,973,980,988,994,1002,1008,1015,1023,1031,1039,1045,1051,1059,1063,1070,1078,1085,1091,1097,1104,1113,1122,1128,1135,1140,1147,1154,1162,1169,1177,1184,1191,1197,1204,1212,1220,1226,1235,1241,1249,1254,1260,1269,1274,1282,1287,1292,1299,1308,1312,1316,1322,1329,1334,1337,1343,1348,1356,1361,1369,1377,1383,1391,1395,1402,1408,1415,1421,1427,1434,1441,1447,1454,1461,1466,1471,1477,1485,1491,1499,1505,1510,1516,1521,1527,1532,1537,1544,1551,1556,1562,1566,1571,1576,1582,1589,1595,1600,1604,1610,1617,1622,1625,1632,1638,1642,1645,1650,1655,1661,1667,1674,1680,1685,1691,1695,1699,1705,1708,1713,1718,1722,1727,1732,1737,1741,1746,1753,1760,1765,1770,1775,1780,1787,1791,1794,1798,1803,1809,1815,1820,1827,1830,1835,1840,1849,1855,1862,1868,1873,1877,1882,1889,1894,1899,1906,1913,1919,1922,1928,1931,1935,1940,1945,1950,1954,1960,1965,1971,1975,1980,1985,1990,1994,2000,2004,2007,2013,2019,2024,2030,2036,2041,2045,2051,2056,2061,2066,2070,2074,2079,2082,2087,2095,2100,2106,2109,2114,2119,2124,2128,2132,2136,2140,2143,2148,2150,2154,2157,2161,2167,2171,2175,2179,2185,2190,2194,2198,2202,2205,2208,2212,2216,2221,2227,2234,2237,2243,2250,2257,2262,2267,2273,2278,2282,2287,2294,2298,2303,2309,2315,2320,2325,2330,2335,2339,2344,2348,2351,2354,2357,2361,2364,2368,2372,2375,2379,2384,2389,2394,2398,2402,2407,2411,2414,2420,2424,2426,2431,2434,2441,2444,2450,2457,2464,2470],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",38.79,39.66,38.74,0.56,1.44,1106876.713777,11838,39.404,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",38.49,39.05,37.92,38.83,0.75,1.97,1016371.526624,16709,38.7685,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",37.56,38.38,37.225,38.08,0.76,2.04,1633548.613558,23855,37.9716,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",40.54,40.97,36.21,37.32,-3.41,-8.37,2251428.066318,23722,37.6189,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",40.82,41.025,40.32,40.73,-0.24,-0.59,664093.789409,12294,40.5927,{"date":241,"open":144,"high":242,"low":243,"close":221,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",41.19,40.775,-0.26,-0.63,600388.352599,10439,40.9749,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",41.57,41.67,40.84,41.23,-0.34,-0.82,829196.768923,12277,41.2007,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",42.49,42.825,41.41,-0.62,-1.47,630752.500975,12340,41.7576,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",42.41,42.78,42.09,42.19,-0.23,-0.54,482050.685622,11701,42.2581,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",42.94,43.29,42.29,42.42,-0.095,-0.22,568825.410678,11400,42.7251,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",43.08,43.28,42.46,42.515,-0.385,-0.9,469252.443321,8181,42.7237,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",42.59,43.04,42.16,42.9,-0.02,-0.05,1320604.930267,9637,42.8749,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",43.26,43.56,42.73,42.92,-0.08,-0.19,411200.174922,11528,43.1196,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",43.38,43.5,42.63,43,-0.52,-1.19,599943.00915,13410,42.944,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",43.9,44.1,41.62,43.52,-0.6,-1.36,857537.320324,15750,42.8693,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":21,"volume":354,"transactions":355,"vwap":356},"2026-09-14",44.15,44.53,43.91,44.12,0.23,370798.165617,8851,44.1877,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",44.68,43.81,43.89,-0.3,-0.68,378910.89704,9070,43.95,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":276,"percent_change":331,"volume":373,"transactions":374,"vwap":375},"2026-09-10",44.49,44.67,43.72,44.19,392790.549485,9603,44.0804,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":153,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",44.07,44.925,43.74,44.42,0.09,491907.814714,11793,44.4356,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",44.31,44.7,44.05,44.38,-0.45,-1,516560.924355,11933,44.4242,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",44.93,45.18893,44.5,44.83,-0.56,-1.23,638744.172198,12500,44.8489,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",44.95,45.61,44.76,45.39,0.82,1.84,404460.921092,8342,45.3761,{"date":420,"open":421,"high":38,"low":381,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",44.52,44.57,0.3,0.68,485131.13352,10044,44.6831,{"date":429,"open":372,"high":430,"low":352,"close":431,"change":320,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",44.82,44.27,-0.18,786767.495975,15535,44.3177,{"date":437,"open":438,"high":439,"low":388,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",44.65,45.065,44.35,-0.46,-1.03,432930.380521,8002,44.4824,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",45.03,45.29,44.625,44.81,0.01,0.02,500198.139628,8427,44.9049,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":255,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",44.74,45.18,44.47,44.8,-0.75,452097.295217,8507,44.8496,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":113,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",45.37,45.43,44.915,45.14,-0.38,424833.143034,9292,45.1064,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",45.47,45.605,45.02,45.31,-0.16,-0.35,337668.529904,6634,45.2751,{"date":489,"open":490,"high":491,"low":492,"close":479,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",45.23,46.1999,45.0201,0.31,0.69,304668.739448,7732,45.5682,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":276,"percent_change":74,"volume":504,"transactions":505,"vwap":506},"2026-08-21",45.55,45.82,45.1,45.16,400505.660111,8287,45.3411,{"date":508,"open":509,"high":510,"low":502,"close":413,"change":511,"percent_change":236,"volume":512,"transactions":513,"vwap":514},"2026-08-20",45.35,45.7,-0.27,347611.551103,9271,45.4765,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",45.78,46.06,45.51,45.66,0.05,0.11,481230.097058,10237,45.7793,{"date":527,"open":528,"high":529,"low":530,"close":411,"change":521,"percent_change":522,"volume":531,"transactions":532,"vwap":533},"2026-08-18",45.86,46.27,45.42,346495.658662,8906,45.6974,{"date":535,"open":536,"high":537,"low":413,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",45.68,45.85,45.56,-0.15,-0.33,342706.111443,7653,45.5663,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",45.49,45.84,45.15,45.71,0.27,0.59,261310.60748,5837,45.5987,{"date":556,"open":557,"high":558,"low":430,"close":559,"change":191,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",45.04,45.48,45.44,1.25,332935.239008,8440,45.2437,{"date":565,"open":566,"high":503,"low":388,"close":567,"change":47,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",44.4,44.88,1.08,328077.647662,8756,44.9153,{"date":573,"open":574,"high":575,"low":574,"close":566,"change":576,"percent_change":61,"volume":577,"transactions":578,"vwap":579},"2026-08-11",44.22,44.9,0.2,441088.975193,9694,44.5294,{"date":581,"open":350,"high":567,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",44.08,44.2,-0.43,-0.96,347973.639716,9812,44.3223,{"date":590,"open":591,"high":482,"low":592,"close":593,"change":39,"percent_change":22,"volume":594,"transactions":595,"vwap":596},"2026-08-07",44.02,43.55,44.63,504343.807692,10929,44.7794,{"date":598,"open":599,"high":600,"low":601,"close":390,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",45.12,45.17,43.7,-0.89,-1.98,542379.556444,11911,44.0512,{"date":608,"open":609,"high":610,"low":431,"close":611,"change":128,"percent_change":143,"volume":612,"transactions":613,"vwap":614},"2026-08-05",44.77,45.08,44.94,386674.872872,11812,44.7283,{"date":616,"open":431,"high":617,"low":618,"close":461,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",44.78,44.11,-0.11,-0.25,433673.085206,11142,44.5574,{"date":625,"open":626,"high":600,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",43.815,43.62,44.58,0.28,0.63,661807.383156,12940,44.5305,{"date":635,"open":636,"high":26,"low":317,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",45.25,44.3,0.86,1.98,858791.070156,17427,44.2449,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":299,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",44.18,44.375,42.98,43.44,-2.03,448645.030297,11052,43.4138,{"date":654,"open":371,"high":459,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",43.71,44.34,0.39,0.89,453424.719092,9511,44.4142,{"date":663,"open":664,"high":390,"low":665,"close":366,"change":123,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",43.47,43.21,2.09,305359.440366,8124,43.8352,{"date":671,"open":672,"high":327,"low":673,"close":674,"change":423,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",42.81,42.522,43.05,0.7,453047.373839,9657,43.1198,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",41.82,42.75,41.645,1.17,2.81,468421.025165,8839,42.5905,{"date":690,"open":264,"high":691,"low":221,"close":692,"change":619,"percent_change":244,"volume":693,"transactions":694,"vwap":695},"2026-07-23",41.615,41.58,382977.446171,9919,41.4128,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",41.86,41.985,41.46,41.69,-0.165,-0.39,392497.049115,8458,41.6256,{"date":708,"open":29,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",42.86,41.8,41.855,-0.775,-1.82,390280.146313,10016,41.9773,{"date":718,"open":719,"high":720,"low":721,"close":329,"change":473,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",43.01,43.1,42.52,-0.88,271072.341874,7200,42.701,{"date":727,"open":728,"high":729,"low":275,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",42.24,43.355,43.0099983,0.5,1.18,453000,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",41.17,42.82,42.51,1.42,3.46,845600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":256,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-15",41.68,42.0099983,40.33,41.09,-1.96,593300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",41.53,42.47,41.31,41.91,0.38,0.92,524000,{"date":760,"open":754,"high":761,"low":762,"close":752,"change":763,"percent_change":123,"volume":764,"transactions":9,"vwap":752},"2026-07-13",41.79,40.875,0.37,419300,{"date":766,"open":767,"high":768,"low":769,"close":149,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":149},"2026-07-10",41.24,41.25,40.77,0.13,0.32,219700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",41.040001,41.325,40.78,41.029999,0.03,0.07,427400,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":288,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-08",41.14,40.61,41,-0.53,570100,{"date":790,"open":701,"high":791,"low":792,"close":793,"change":483,"percent_change":703,"volume":794,"transactions":9,"vwap":793},"2026-07-07",42.025002,41.15,41.22,414500,{"date":796,"open":797,"high":798,"low":786,"close":799,"change":82,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",41.060001,41.59,41.38,0.83,468700,{"date":803,"open":804,"high":805,"low":806,"close":775,"change":153,"percent_change":807,"volume":808,"transactions":9,"vwap":775},"2026-07-02",41.0099983,41.235,40.21,0.1,450000,{"date":810,"open":811,"high":812,"low":813,"close":786,"change":814,"percent_change":288,"volume":815,"transactions":9,"vwap":786},"2026-07-01",41.21,41.35,40.59,-0.09,746800,{"date":817,"open":793,"high":818,"low":819,"close":747,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":747},"2026-06-30",41.52,40.87,-0.13,-0.32,635000,{"date":824,"open":825,"high":254,"low":826,"close":793,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":793},"2026-06-29",40.35,40.13,0.6,1.48,819800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",39.67,40.93,39.63,40.62,1.07,2.71,2678700,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":807,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-25",39.099998,40.22,39.55,0.25,761400,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":837,"volume":852,"transactions":9,"vwap":850},"2026-06-24",38.41,39.645,39.45,1.04,509900,{"date":854,"open":855,"high":856,"low":857,"close":848,"change":202,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-06-23",37.93,38.45,37.69,1.99,453800,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":47,"volume":866,"transactions":9,"vwap":864},"2026-06-22",37.48,38.060001,37.66,0.18,383000,{"date":868,"open":869,"high":870,"low":871,"close":862,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":862},"2026-06-18",37.96,38.17,37.275,-0.36,-0.95,1085600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":432,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",37.8,38.2,37.335,37.84,-0.47,715200,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":666,"volume":889,"transactions":9,"vwap":887},"2026-06-16",37.6,38.21,38.02,0.78,386700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":97,"volume":897,"transactions":9,"vwap":895},"2026-06-15",37.049999,37.555,36.89,37.24,0.19,568000,{"date":899,"open":900,"high":901,"low":900,"close":892,"change":493,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-06-12",36.75,37.3,0.84,353400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":362,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",37.09,37.25,36.53,36.74,-0.81,418500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":657,"percent_change":143,"volume":918,"transactions":9,"vwap":917},"2026-06-10",36.9,37.365,36.78,37.040001,519700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",36.39,37.02,36.339,36.65,0.54,1.5,387700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",36.48,36.71,36.09,36.11,-0.44,-1.2,576000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":128,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-05",36.32,36.77,36.17,36.55,1.3,498700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",35.94,36.57,35.81,36.080002,0.66,1.86,470300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":288,"percent_change":265,"volume":960,"transactions":9,"vwap":959},"2026-06-03",35.62,35.88,35.12,35.42,719100,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":522,"percent_change":493,"volume":966,"transactions":9,"vwap":965},"2026-06-02",35.55,36.15,35.64,785900,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":442,"volume":972,"transactions":9,"vwap":970},"2026-06-01",36.29,35.53,-0.37,1027700,{"date":974,"open":969,"high":975,"low":976,"close":977,"change":473,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",36.42,35.8,35.9,-1.05,728100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":236,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",36.87,36.995,36.215,36.28,-1.6,448500,{"date":989,"open":990,"high":885,"low":991,"close":982,"change":992,"percent_change":463,"volume":993,"transactions":9,"vwap":982},"2026-05-27",37.36,36.63,-0.28,719600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":620,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-26",37.4,37.7,37.099998,37.15,-0.67,461400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":872,"percent_change":873,"volume":1007,"transactions":9,"vwap":996},"2026-05-22",37.76,37.89,37.245,529500,{"date":1009,"open":1010,"high":1011,"low":901,"close":1004,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-21",37.88,37.95,-0.49,-1.28,494900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":61,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-20",37.81,38.513,37.603,38.25,1.19,451000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":877,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":877},"2026-05-19",38.42,38.55,37.638,-0.76,-1.97,336400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":176,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-18",37.47,38.75,37.31,38.56,2.66,381000,{"date":1040,"open":1004,"high":1041,"low":1042,"close":209,"change":619,"percent_change":1043,"volume":1044,"transactions":9,"vwap":209},"2026-05-15",38.025002,37.45,-0.29,668700,{"date":1046,"open":990,"high":855,"low":1047,"close":1048,"change":551,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",37.27,37.67,1.59,527500,{"date":1052,"open":1053,"high":996,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",37.33,36.665,37.080002,-0.31,-0.83,525700,{"date":1060,"open":864,"high":857,"low":900,"close":1061,"change":814,"percent_change":235,"volume":1062,"transactions":9,"vwap":1061},"2026-05-12",37.39,439700,{"date":1064,"open":1065,"high":1066,"low":1061,"close":862,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":862},"2026-05-11",38.73,38.845,-1.39,-3.58,509500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":202,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",38.81,39.18,38.66,38.87,0.29,355200,{"date":1079,"open":1020,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":638,"volume":1084,"transactions":9,"vwap":1082},"2026-05-07",38.885,38.0099983,38.58,0.33,671000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1020,"change":551,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1020},"2026-05-06",37.99,38.76,1.57,651100,{"date":1092,"open":907,"high":1093,"low":1094,"close":864,"change":675,"percent_change":1095,"volume":1096,"transactions":9,"vwap":864},"2026-05-05",37.805,37.029999,1.89,580100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":620,"percent_change":1000,"volume":1103,"transactions":9,"vwap":1102},"2026-05-04",36.6,37.835,36.095001,36.96,575200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",38.78,39,35.83,37.21,-1.5,-3.87,1335700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",40.75,40.92,38.67,38.71,-2.41,-5.86,1191800,{"date":1123,"open":768,"high":745,"low":1124,"close":1125,"change":872,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-29",40.99,41.12,-0.87,944400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":619,"percent_change":244,"volume":1134,"transactions":9,"vwap":1133},"2026-04-28",42,42.27,41.32,41.48,425100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":798,"change":47,"percent_change":684,"volume":1139,"transactions":9,"vwap":798},"2026-04-27",40.95,41.84,298200,{"date":1141,"open":1142,"high":1143,"low":234,"close":1144,"change":310,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",40.91,41.29,41.11,-0.12,373000,{"date":1148,"open":1149,"high":793,"low":1150,"close":149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":149},"2026-04-23",40.45,40.265,0.88,2.18,376200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":731,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-22",39.89,40.37,39.8,40.28,1.26,391100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":473,"percent_change":873,"volume":1168,"transactions":9,"vwap":1167},"2026-04-21",40.18,40.46,39.62,39.78,347800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-20",39.92,40.68,40.16,0.17,0.43,300100,{"date":1178,"open":841,"high":1179,"low":841,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",40.31,39.99,1.16,2.99,357000,{"date":1185,"open":1034,"high":1186,"low":1187,"close":201,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":201},"2026-04-16",39.245,38.665,0.08,0.21,354700,{"date":1192,"open":1065,"high":1193,"low":1194,"close":1034,"change":1195,"percent_change":244,"volume":1196,"transactions":9,"vwap":1034},"2026-04-15",38.93,38.3,-0.1,289800,{"date":1198,"open":1199,"high":19,"low":1200,"close":1201,"change":971,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-14",38.98,38.765,38.85,-0.94,298800,{"date":1205,"open":1036,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-13",39.325,38.24,39.22,0.61,1.58,534000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":68,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",39.33,39.425,38.59,38.61,-1.83,279700,{"date":1221,"open":1075,"high":1222,"low":1223,"close":1214,"change":1224,"percent_change":568,"volume":1225,"transactions":9,"vwap":1214},"2026-04-09",39.6,38.57,0.42,337800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",38.72,38.94,38.37,38.91,0.73,1.91,390800,{"date":1236,"open":200,"high":1237,"low":200,"close":1238,"change":550,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-07",38.377,38.18,0.71,394300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":763,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",37.29,37.97,37.26,37.91,0.99,414900,{"date":1250,"open":1251,"high":1005,"low":1251,"close":1252,"change":896,"percent_change":97,"volume":1253,"transactions":9,"vwap":1252},"2026-04-02",37.0099983,37.54,399200,{"date":1255,"open":1252,"high":1256,"low":1257,"close":1258,"change":483,"percent_change":584,"volume":1259,"transactions":9,"vwap":1258},"2026-04-01",37.62,37.16,37.35,283200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",37.83,37.915,36.95,37.51,0.06,0.16,388200,{"date":1270,"open":1271,"high":862,"low":1099,"close":1042,"change":551,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1042},"2026-03-30",37.17,1.6,531200,{"date":1275,"open":1258,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",37.5,36.76,36.86,-0.66,-1.76,426300,{"date":1283,"open":922,"high":893,"low":922,"close":1284,"change":423,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-26",37.52,0.81,323500,{"date":1288,"open":1033,"high":885,"low":1289,"close":1290,"change":453,"percent_change":521,"volume":1291,"transactions":9,"vwap":1290},"2026-03-25",36.66,37.22,299100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":453,"percent_change":521,"volume":1298,"transactions":9,"vwap":1297},"2026-03-24",36.93,37.64,36.885,37.2,352600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-23",37.53,37.72,36.99,37.18,0.4,1.09,460000,{"date":1309,"open":907,"high":1042,"low":1099,"close":916,"change":881,"percent_change":1310,"volume":1311,"transactions":9,"vwap":916},"2026-03-20",-1.26,1301000,{"date":1313,"open":1314,"high":862,"low":1315,"close":907,"change":779,"percent_change":1188,"volume":927,"transactions":9,"vwap":907},"2026-03-19",37.12,36.85,{"date":1317,"open":1318,"high":1319,"low":1294,"close":1290,"change":1012,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1290},"2026-03-18",37.37,37.68,-1.3,447500,{"date":1323,"open":1324,"high":1325,"low":1033,"close":1326,"change":1175,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-17",37.65,37.825,37.71,1.15,516700,{"date":1330,"open":885,"high":1246,"low":895,"close":1331,"change":1332,"percent_change":320,"volume":1333,"transactions":9,"vwap":1331},"2026-03-16",37.28,-0.03,400200,{"date":1335,"open":1258,"high":209,"low":1336,"close":1035,"change":865,"percent_change":47,"volume":1077,"transactions":9,"vwap":1035},"2026-03-13",36.854,{"date":1338,"open":1339,"high":1340,"low":969,"close":1341,"change":382,"percent_change":108,"volume":1342,"transactions":9,"vwap":1341},"2026-03-12",36.54,37.23,37.13,357700,{"date":1344,"open":885,"high":855,"low":1345,"close":917,"change":299,"percent_change":1346,"volume":1347,"transactions":9,"vwap":917},"2026-03-11",36.8,-2.37,600700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1281,"transactions":9,"vwap":1353},"2026-03-10",38.26,38.47,37.85,37.94,-0.61,-1.58,{"date":1357,"open":1326,"high":1228,"low":1358,"close":1026,"change":1359,"percent_change":424,"volume":1360,"transactions":9,"vwap":1026},"2026-03-09",37.58,0.26,491200,{"date":1362,"open":1363,"high":1364,"low":901,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",38.19,38.34,38.29,-0.41,-1.06,588700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":787,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-05",39.029999,39.19,38.63,38.7,-1.35,510000,{"date":1378,"open":1379,"high":1379,"low":1216,"close":1380,"change":1267,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-04",39.32,39.23,0.41,319300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":403,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-03",38.86,39.51,38.4,39.07,-1.41,391000,{"date":1392,"open":1075,"high":1393,"low":1075,"close":834,"change":771,"percent_change":1285,"volume":1394,"transactions":9,"vwap":834},"2026-03-02",39.775,496800,{"date":1396,"open":1397,"high":189,"low":1398,"close":1399,"change":441,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-27",39.52,39.21,39.31,-1.16,431500,{"date":1403,"open":18,"high":1404,"low":1405,"close":1406,"change":453,"percent_change":521,"volume":1407,"transactions":9,"vwap":1406},"2026-02-26",40.084999,39.56,39.77,543800,{"date":1409,"open":1410,"high":1406,"low":1411,"close":1412,"change":551,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-25",39.28,39.049999,39.75,1.51,318400,{"date":1416,"open":1088,"high":1417,"low":1088,"close":1418,"change":1305,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-24",39.43,39.16,1.03,367600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1088,"change":992,"percent_change":68,"volume":1426,"transactions":9,"vwap":1088},"2026-02-23",39.040001,39.42,38.46,374000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1423,"change":844,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1423},"2026-02-20",39.0099983,39.275,38.675,0.64,518200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":188,"change":1126,"percent_change":1439,"volume":1440,"transactions":9,"vwap":188},"2026-02-19",39.49,39.85,38.615,-2.19,416300,{"date":1442,"open":1443,"high":1444,"low":1436,"close":189,"change":971,"percent_change":1445,"volume":1446,"transactions":9,"vwap":189},"2026-02-18",40.07,40.43,-0.92,545200,{"date":1448,"open":1449,"high":1450,"low":1166,"close":1451,"change":756,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-17",40.0099983,40.585,40.029999,0.96,402900,{"date":1455,"open":1456,"high":1137,"low":1457,"close":1458,"change":1320,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-13",40.72,39.35,39.65,-3.17,440700,{"date":1462,"open":811,"high":1463,"low":1464,"close":1137,"change":779,"percent_change":780,"volume":1465,"transactions":9,"vwap":1137},"2026-02-12",41.315,40.48,628800,{"date":1467,"open":1468,"high":736,"low":1372,"close":1116,"change":1232,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1116},"2026-02-11",39.54,1.82,519200,{"date":1472,"open":16,"high":1473,"low":1474,"close":1475,"change":844,"percent_change":630,"volume":1476,"transactions":9,"vwap":1475},"2026-02-10",40.26,39.53,40.19,439600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":18,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":18},"2026-02-09",41.080002,41.099998,39.72,-1.11,-2.7,833900,{"date":1486,"open":1487,"high":755,"low":786,"close":1488,"change":1489,"percent_change":74,"volume":1490,"transactions":9,"vwap":1488},"2026-02-06",41.43,41.049999,-0.21,610600,{"date":1492,"open":1493,"high":1494,"low":826,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",40.53,41.435,41.26,0.95,2.36,786100,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1179,"change":1049,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1179},"2026-02-04",38.97,40.66,4.11,488700,{"date":1506,"open":1507,"high":850,"low":1262,"close":1228,"change":331,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1228},"2026-02-03",38.68,-1.33,783500,{"date":1511,"open":1228,"high":1512,"low":848,"close":1513,"change":21,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",39.27,39.24,1.34,502000,{"date":1517,"open":1074,"high":1518,"low":1519,"close":1228,"change":320,"percent_change":1489,"volume":1520,"transactions":9,"vwap":1228},"2026-01-30",39.09,38.032001,662000,{"date":1522,"open":1207,"high":1523,"low":1041,"close":1524,"change":213,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-29",38.96,38.8,2,508200,{"date":1528,"open":1020,"high":1223,"low":1004,"close":1529,"change":1530,"percent_change":331,"volume":1531,"transactions":9,"vwap":1529},"2026-01-28",38.040001,-0.2,498300,{"date":1533,"open":1020,"high":1534,"low":1535,"close":1207,"change":1145,"percent_change":1056,"volume":1536,"transactions":9,"vwap":1207},"2026-01-27",38.265,37.955,275600,{"date":1538,"open":1539,"high":1082,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-26",37.73,38.36,0.62,1.64,393000,{"date":1545,"open":1546,"high":1373,"low":1547,"close":1548,"change":873,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-23",38.44,37.42,37.74,-2.46,335700,{"date":1552,"open":848,"high":1374,"low":1553,"close":1554,"change":97,"percent_change":1514,"volume":1555,"transactions":9,"vwap":1554},"2026-01-22",38.099998,38.69,411600,{"date":1557,"open":1558,"high":848,"low":1559,"close":1238,"change":1224,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1238},"2026-01-21",37.86,37.425,1.11,356400,{"date":1563,"open":1048,"high":1564,"low":1256,"close":1004,"change":620,"percent_change":1279,"volume":1565,"transactions":9,"vwap":1004},"2026-01-20",38.33,645100,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1081,"change":657,"percent_change":851,"volume":1570,"transactions":9,"vwap":1081},"2026-01-16",37.63,38.07,636900,{"date":1572,"open":1341,"high":1302,"low":1341,"close":1256,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1256},"2026-01-15",0.57,1.54,561000,{"date":1577,"open":1578,"high":1284,"low":1579,"close":892,"change":951,"percent_change":1580,"volume":1581,"transactions":9,"vwap":892},"2026-01-14",36.51,35.74,1.81,866100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":921,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":921},"2026-01-13",39.41,36.38,-2.92,-7.43,631200,{"date":1590,"open":1157,"high":1157,"low":1591,"close":1399,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1399},"2026-01-12",39.105,-1.17,-2.89,478500,{"date":1596,"open":1597,"high":786,"low":1149,"close":1464,"change":1598,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1464},"2026-01-09",40.57,0,343400,{"date":1601,"open":1481,"high":1602,"low":1481,"close":1464,"change":827,"percent_change":926,"volume":1603,"transactions":9,"vwap":1464},"2026-01-08",40.8,260700,{"date":1605,"open":835,"high":769,"low":1606,"close":1607,"change":1012,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",39.7,39.88,-1.21,437800,{"date":1611,"open":1612,"high":1613,"low":1179,"close":1157,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1157},"2026-01-06",40.94,41.025002,-0.84,-2.04,418900,{"date":1618,"open":1619,"high":1620,"low":1157,"close":811,"change":827,"percent_change":828,"volume":1621,"transactions":9,"vwap":811},"2026-01-05",40.39,41.75,341800,{"date":1623,"open":234,"high":786,"low":1150,"close":785,"change":432,"percent_change":934,"volume":1624,"transactions":9,"vwap":785},"2026-01-02",293200,{"date":1626,"open":768,"high":1627,"low":1115,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-31",41.335,40.79,-0.42,-1.02,277600,{"date":1633,"open":1634,"high":1635,"low":149,"close":811,"change":1530,"percent_change":1636,"volume":1637,"transactions":9,"vwap":811},"2025-12-30",41.3,41.485,-0.48,200100,{"date":1639,"open":752,"high":1640,"low":1125,"close":264,"change":1598,"percent_change":1598,"volume":1641,"transactions":9,"vwap":264},"2025-12-29",41.545,240200,{"date":1643,"open":692,"high":698,"low":784,"close":264,"change":321,"percent_change":441,"volume":1644,"transactions":9,"vwap":264},"2025-12-26",192400,{"date":1646,"open":818,"high":1647,"low":1133,"close":1648,"change":309,"percent_change":310,"volume":1649,"transactions":9,"vwap":1648},"2025-12-24",41.725,41.6,181600,{"date":1651,"open":1652,"high":1653,"low":254,"close":340,"change":90,"percent_change":103,"volume":1654,"transactions":9,"vwap":340},"2025-12-23",41.4,41.865,314800,{"date":1656,"open":1657,"high":798,"low":1658,"close":1652,"change":1083,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-12-22",40.98,40.96,0.8,380900,{"date":1662,"open":1487,"high":761,"low":1502,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-19",41.07,-0.74,-1.77,964900,{"date":1668,"open":254,"high":1669,"low":1628,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-18",42.28,41.81,1.35,3.34,591802,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1165,"change":657,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1165},"2025-12-17",40,40.7,0.97,370486,{"date":1681,"open":1473,"high":1464,"low":1682,"close":1443,"change":1683,"percent_change":539,"volume":1684,"transactions":9,"vwap":1443},"2025-12-16",39.882,-0.06,384900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":826,"change":191,"percent_change":739,"volume":1690,"transactions":9,"vwap":826},"2025-12-15",39.74,40.255,39.47,356500,{"date":1692,"open":1397,"high":1412,"low":1518,"close":1693,"change":521,"percent_change":770,"volume":1694,"transactions":9,"vwap":1693},"2025-12-12",39.57,369200,{"date":1696,"open":1417,"high":1222,"low":1697,"close":1397,"change":353,"percent_change":551,"volume":1698,"transactions":9,"vwap":1397},"2025-12-11",39.055,633100,{"date":1700,"open":864,"high":1693,"low":864,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-10",39.29,1.78,4.75,541900,{"date":1706,"open":1033,"high":1004,"low":1271,"close":1265,"change":1189,"percent_change":191,"volume":1707,"transactions":9,"vwap":1265},"2025-12-09",281500,{"date":1709,"open":1710,"high":1302,"low":1711,"close":901,"change":511,"percent_change":68,"volume":1712,"transactions":9,"vwap":901},"2025-12-08",37.61,37.075001,416500,{"date":1714,"open":1276,"high":1715,"low":1243,"close":1716,"change":780,"percent_change":896,"volume":1717,"transactions":9,"vwap":1716},"2025-12-05",37.725,37.57,329600,{"date":1719,"open":1569,"high":210,"low":1318,"close":1276,"change":1720,"percent_change":1218,"volume":1721,"transactions":9,"vwap":1276},"2025-12-04",-0.7,386900,{"date":1723,"open":1351,"high":1724,"low":1725,"close":878,"change":310,"percent_change":820,"volume":1726,"transactions":9,"vwap":878},"2025-12-03",38.895,38.16,426700,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1020,"change":992,"percent_change":1731,"volume":1176,"transactions":9,"vwap":1020},"2025-12-02",38.65,38.205,-0.73,{"date":1733,"open":1087,"high":1734,"low":869,"close":1735,"change":756,"percent_change":176,"volume":1736,"transactions":9,"vwap":1735},"2025-12-01",38.54,38.53,467400,{"date":1738,"open":1238,"high":1230,"low":1246,"close":1739,"change":779,"percent_change":1188,"volume":1740,"transactions":9,"vwap":1739},"2025-11-28",38.15,244500,{"date":1742,"open":1207,"high":1729,"low":1743,"close":1744,"change":539,"percent_change":703,"volume":1745,"transactions":9,"vwap":1744},"2025-11-26",38.09,38.12,727500,{"date":1747,"open":1302,"high":1748,"low":1302,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-25",38.555,38.27,0.65,1.73,378900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1256,"change":1758,"percent_change":1332,"volume":1759,"transactions":9,"vwap":1256},"2025-11-24",37.46,38.080002,37.41,-0.01,531900,{"date":1761,"open":1243,"high":863,"low":1762,"close":1568,"change":82,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1568},"2025-11-21",37.255,0.91,575100,{"date":1766,"open":1109,"high":1767,"low":1768,"close":1243,"change":657,"percent_change":143,"volume":1769,"transactions":9,"vwap":1243},"2025-11-20",37.655,37,338600,{"date":1771,"open":931,"high":1772,"low":1773,"close":914,"change":780,"percent_change":896,"volume":1774,"transactions":9,"vwap":914},"2025-11-19",37.19,36.68,290700,{"date":1776,"open":991,"high":996,"low":1777,"close":1778,"change":1189,"percent_change":1573,"volume":1779,"transactions":9,"vwap":1778},"2025-11-18",36.41,36.83,439200,{"date":1781,"open":1301,"high":1782,"low":1783,"close":1784,"change":585,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-17",37.575,36.56,36.62,-2.55,307100,{"date":1788,"open":998,"high":997,"low":914,"close":1358,"change":1789,"percent_change":1678,"volume":1790,"transactions":9,"vwap":1358},"2025-11-14",0.36,355100,{"date":1792,"open":223,"high":1302,"low":1297,"close":1290,"change":540,"percent_change":722,"volume":1793,"transactions":9,"vwap":1290},"2025-11-13",355700,{"date":1795,"open":1302,"high":1529,"low":901,"close":1796,"change":432,"percent_change":1636,"volume":1797,"transactions":9,"vwap":1796},"2025-11-12",37.55,484600,{"date":1799,"open":1539,"high":1800,"low":1801,"close":1539,"change":896,"percent_change":97,"volume":1802,"transactions":9,"vwap":1539},"2025-11-11",37.98,37.405,291300,{"date":1804,"open":908,"high":1805,"low":1806,"close":1252,"change":658,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1252},"2025-11-10",37.82,36.415,2.43,461300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":924,"change":1573,"percent_change":1210,"volume":1814,"transactions":9,"vwap":924},"2025-11-07",36.25,36.765,35.44,506900,{"date":1816,"open":1094,"high":1817,"low":1818,"close":950,"change":463,"percent_change":1615,"volume":1819,"transactions":9,"vwap":950},"2025-11-06",37.38,36.040001,488200,{"date":1821,"open":1822,"high":1823,"low":27,"close":1778,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1778},"2025-11-05",35.34,36.84,-0.69,-1.84,847700,{"date":1828,"open":1345,"high":1252,"low":1784,"close":1284,"change":1232,"percent_change":639,"volume":1829,"transactions":9,"vwap":1284},"2025-11-04",502800,{"date":1831,"open":969,"high":1278,"low":1832,"close":1833,"change":1789,"percent_change":1247,"volume":1834,"transactions":9,"vwap":1833},"2025-11-03",35.855,36.79,560200,{"date":1836,"open":1837,"high":1784,"low":1837,"close":1838,"change":1188,"percent_change":90,"volume":1839,"transactions":9,"vwap":1838},"2025-10-31",35.99,36.43,483100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-30",35.73,36.425,35.425,36.35,0.77,2.16,508700,{"date":1850,"open":1851,"high":947,"low":1852,"close":1853,"change":971,"percent_change":442,"volume":1854,"transactions":9,"vwap":1853},"2025-10-29",35.61,35.26,35.58,388600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":452,"percent_change":779,"volume":1861,"transactions":9,"vwap":1860},"2025-10-28",35.84,36.014999,35.41,35.95,385700,{"date":1863,"open":1864,"high":998,"low":1108,"close":947,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":947},"2025-10-27",36.92,-0.98,-2.65,387400,{"date":1869,"open":1870,"high":1271,"low":1871,"close":1864,"change":807,"percent_change":550,"volume":1872,"transactions":9,"vwap":1864},"2025-10-24",36.82,36.725,247400,{"date":1874,"open":1303,"high":1047,"low":1875,"close":1870,"change":288,"percent_change":236,"volume":1876,"transactions":9,"vwap":1870},"2025-10-23",36.58,268700,{"date":1878,"open":931,"high":1290,"low":1879,"close":917,"change":128,"percent_change":1880,"volume":1881,"transactions":9,"vwap":917},"2025-10-22",36.355,1.29,396200,{"date":1883,"open":1884,"high":900,"low":1885,"close":948,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":948},"2025-10-21",36.13,36.075001,0.44,1.22,290500,{"date":1890,"open":1891,"high":941,"low":1853,"close":1884,"change":1789,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1884},"2025-10-20",35.87,1.01,235200,{"date":1895,"open":1896,"high":977,"low":1896,"close":1897,"change":1224,"percent_change":1021,"volume":1898,"transactions":9,"vwap":1897},"2025-10-17",35.47,35.77,309900,{"date":1900,"open":976,"high":1901,"low":1902,"close":1903,"change":403,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-16",35.86,35.11,35.35,-1.56,383400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":971,"percent_change":1630,"volume":1912,"transactions":9,"vwap":1911},"2025-10-15",36.26,36.515,35.66,35.91,329300,{"date":1914,"open":1915,"high":1585,"low":1916,"close":985,"change":827,"percent_change":1917,"volume":1918,"transactions":9,"vwap":985},"2025-10-14",35.68,35.465,1.68,456600,{"date":1920,"open":963,"high":1860,"low":1813,"close":1915,"change":1189,"percent_change":551,"volume":1921,"transactions":9,"vwap":1915},"2025-10-13",319700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1896,"change":872,"percent_change":393,"volume":1927,"transactions":9,"vwap":1896},"2025-10-10",35.89,36.099998,35.415,349900,{"date":1929,"open":1930,"high":1885,"low":963,"close":1108,"change":483,"percent_change":934,"volume":1030,"transactions":9,"vwap":1108},"2025-10-09",35.97,{"date":1932,"open":969,"high":969,"low":976,"close":1837,"change":310,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1837},"2025-10-08",-0.14,512700,{"date":1936,"open":1937,"high":908,"low":1837,"close":1818,"change":872,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1818},"2025-10-07",36.44,-0.99,421000,{"date":1941,"open":1773,"high":1942,"low":941,"close":1943,"change":821,"percent_change":1126,"volume":1944,"transactions":9,"vwap":1943},"2025-10-06",36.845,36.4,472700,{"date":1946,"open":1245,"high":1710,"low":1289,"close":1947,"change":277,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-03",36.72,-1.45,459100,{"date":1951,"open":1290,"high":1952,"low":1864,"close":1245,"change":244,"percent_change":1824,"volume":1953,"transactions":9,"vwap":1245},"2025-10-02",37.565,458700,{"date":1955,"open":1956,"high":1957,"low":1755,"close":1284,"change":256,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1284},"2025-10-01",38.11,38.235,-2.14,344300,{"date":1961,"open":1962,"high":1963,"low":1363,"close":1364,"change":484,"percent_change":299,"volume":1964,"transactions":9,"vwap":1364},"2025-09-30",38.64,38.945,271900,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1554,"change":1969,"percent_change":1948,"volume":1970,"transactions":9,"vwap":1554},"2025-09-29",39.26,38.52,-0.57,358200,{"date":1972,"open":1208,"high":1973,"low":1199,"close":1967,"change":522,"percent_change":629,"volume":1974,"transactions":9,"vwap":1967},"2025-09-26",39.59,241700,{"date":1976,"open":1973,"high":1977,"low":1501,"close":1978,"change":934,"percent_change":1482,"volume":1979,"transactions":9,"vwap":1978},"2025-09-25",39.79,39.15,341300,{"date":1981,"open":1523,"high":1982,"low":1507,"close":1973,"change":1305,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1973},"2025-09-24",39.61,1.02,470900,{"date":1986,"open":1075,"high":1987,"low":201,"close":1372,"change":1789,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1372},"2025-09-23",39.4,0.93,434300,{"date":1991,"open":19,"high":1992,"low":1034,"close":201,"change":245,"percent_change":986,"volume":1993,"transactions":9,"vwap":201},"2025-09-22",39.345,383300,{"date":1995,"open":20,"high":1996,"low":1997,"close":1998,"change":780,"percent_change":865,"volume":1999,"transactions":9,"vwap":1998},"2025-09-19",40.060001,39.135,39.46,1027400,{"date":2001,"open":1387,"high":2002,"low":1387,"close":20,"change":213,"percent_change":203,"volume":2003,"transactions":9,"vwap":20},"2025-09-18",40.405,363700,{"date":2005,"open":1217,"high":1701,"low":1546,"close":1373,"change":865,"percent_change":128,"volume":2006,"transactions":9,"vwap":1373},"2025-09-17",328900,{"date":2008,"open":1107,"high":1386,"low":2009,"close":856,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":856},"2025-09-16",38.331,-0.58,-1.49,291200,{"date":2014,"open":832,"high":2015,"low":1199,"close":1371,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1371},"2025-09-15",39.68,-0.65,-1.64,308600,{"date":2020,"open":2021,"high":2022,"low":1166,"close":2015,"change":1279,"percent_change":2017,"volume":2023,"transactions":9,"vwap":2015},"2025-09-12",40.12,40.14,240100,{"date":2025,"open":2026,"high":1149,"low":2026,"close":2027,"change":1239,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-11",39.71,40.34,1.79,369600,{"date":2031,"open":1701,"high":2032,"low":2033,"close":834,"change":2034,"percent_change":756,"volume":2035,"transactions":9,"vwap":834},"2025-09-10",39.69,39.215,0.15,384000,{"date":2037,"open":2038,"high":1676,"low":1967,"close":2039,"change":1366,"percent_change":442,"volume":2040,"transactions":9,"vwap":2039},"2025-09-09",39.73,39.48,271500,{"date":2042,"open":1449,"high":2043,"low":1978,"close":1156,"change":814,"percent_change":276,"volume":2044,"transactions":9,"vwap":1156},"2025-09-08",40.014999,328300,{"date":2046,"open":1451,"high":2047,"low":2048,"close":2049,"change":1145,"percent_change":362,"volume":2050,"transactions":9,"vwap":2049},"2025-09-05",40.4,39.735,39.98,354200,{"date":2052,"open":1158,"high":1173,"low":1474,"close":2053,"change":54,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-04",40.099998,1.24,276200,{"date":2057,"open":2058,"high":1606,"low":2058,"close":1982,"change":1381,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1982},"2025-09-03",38.95,1.05,319900,{"date":2062,"open":1107,"high":2063,"low":2064,"close":19,"change":539,"percent_change":473,"volume":2065,"transactions":9,"vwap":19},"2025-09-02",39.358,38.77,545500,{"date":2067,"open":1214,"high":834,"low":2068,"close":1457,"change":453,"percent_change":521,"volume":2069,"transactions":9,"vwap":1457},"2025-08-29",39.225,224600,{"date":2071,"open":1458,"high":1458,"low":1371,"close":1214,"change":872,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1214},"2025-08-28",-0.91,304100,{"date":2075,"open":2076,"high":1406,"low":2077,"close":2032,"change":1083,"percent_change":902,"volume":2078,"transactions":9,"vwap":2032},"2025-08-27",39.25,39.145,248300,{"date":2080,"open":850,"high":1982,"low":1701,"close":17,"change":620,"percent_change":245,"volume":2081,"transactions":9,"vwap":17},"2025-08-26",287200,{"date":2083,"open":2047,"high":2084,"low":1222,"close":1982,"change":2085,"percent_change":713,"volume":2086,"transactions":9,"vwap":1982},"2025-08-25",40.485,-0.735,255600,{"date":2088,"open":1397,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-22",40.42,39.324,40.345,1.115,2.84,334700,{"date":2096,"open":1513,"high":2097,"low":1371,"close":1380,"change":2098,"percent_change":432,"volume":2099,"transactions":9,"vwap":1380},"2025-08-21",39.44,-0.07,333500,{"date":2101,"open":2102,"high":1386,"low":1418,"close":2103,"change":2104,"percent_change":493,"volume":2105,"transactions":9,"vwap":2103},"2025-08-20",39.38,39.3,0.12,269000,{"date":2107,"open":1962,"high":1214,"low":1962,"close":1073,"change":97,"percent_change":22,"volume":2108,"transactions":9,"vwap":1073},"2025-08-19",349400,{"date":2110,"open":2111,"high":1513,"low":1962,"close":1117,"change":362,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1117},"2025-08-18",38.92,-0.77,245700,{"date":2115,"open":2116,"high":2117,"low":201,"close":1501,"change":2118,"percent_change":748,"volume":1769,"transactions":9,"vwap":1501},"2025-08-15",39.95,39.965,-0.78,{"date":2120,"open":1437,"high":2121,"low":2122,"close":1412,"change":244,"percent_change":2016,"volume":2123,"transactions":9,"vwap":1412},"2025-08-14",39.97,39.58,506000,{"date":2125,"open":189,"high":1996,"low":2126,"close":1449,"change":1789,"percent_change":1763,"volume":2127,"transactions":9,"vwap":1449},"2025-08-13",39.445,395200,{"date":2129,"open":1386,"high":2130,"low":1372,"close":1458,"change":1305,"percent_change":1983,"volume":2131,"transactions":9,"vwap":1458},"2025-08-12",39.785,317200,{"date":2133,"open":1229,"high":1998,"low":2134,"close":2076,"change":550,"percent_change":494,"volume":2135,"transactions":9,"vwap":2076},"2025-08-11",38.9,365900,{"date":2137,"open":1350,"high":2076,"low":886,"close":1199,"change":89,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1199},"2025-08-08",1.94,398200,{"date":2141,"open":1351,"high":1374,"low":1743,"close":1207,"change":310,"percent_change":820,"volume":2142,"transactions":9,"vwap":1207},"2025-08-07",355000,{"date":2144,"open":2145,"high":2146,"low":2145,"close":1365,"change":1886,"percent_change":1181,"volume":2147,"transactions":9,"vwap":1365},"2025-08-06",37.87,38.475,431700,{"date":2149,"open":1295,"high":1744,"low":1796,"close":1352,"change":844,"percent_change":951,"volume":1736,"transactions":9,"vwap":1352},"2025-08-05",{"date":2151,"open":1109,"high":864,"low":999,"close":885,"change":1381,"percent_change":2152,"volume":2153,"transactions":9,"vwap":885},"2025-08-04",1.1,365800,{"date":2155,"open":906,"high":1246,"low":1251,"close":1772,"change":820,"percent_change":484,"volume":2156,"transactions":9,"vwap":1772},"2025-08-01",585700,{"date":2158,"open":1102,"high":1358,"low":2159,"close":223,"change":310,"percent_change":820,"volume":2160,"transactions":9,"vwap":223},"2025-07-31",36.615,618400,{"date":2162,"open":2163,"high":1193,"low":2164,"close":1318,"change":236,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1318},"2025-07-30",38.029999,37.305,-1.55,594100,{"date":2168,"open":863,"high":1207,"low":2169,"close":869,"change":2034,"percent_change":1305,"volume":2170,"transactions":9,"vwap":869},"2025-07-29",37.865,552500,{"date":2172,"open":887,"high":863,"low":2173,"close":1017,"change":244,"percent_change":363,"volume":2174,"transactions":9,"vwap":1017},"2025-07-28",37.482,444900,{"date":2176,"open":887,"high":2177,"low":2145,"close":1569,"change":452,"percent_change":779,"volume":2178,"transactions":9,"vwap":1569},"2025-07-25",38.32,471700,{"date":2180,"open":2181,"high":2181,"low":2182,"close":863,"change":1629,"percent_change":2183,"volume":2184,"transactions":9,"vwap":863},"2025-07-24",38.43,38.014999,-1.09,466900,{"date":2186,"open":1374,"high":188,"low":2187,"close":2188,"change":1145,"percent_change":1056,"volume":2189,"transactions":9,"vwap":2188},"2025-07-23",38.145,38.48,400300,{"date":2191,"open":1194,"high":1374,"low":1207,"close":2192,"change":82,"percent_change":658,"volume":2193,"transactions":9,"vwap":2192},"2025-07-22",38.6,394800,{"date":2195,"open":1540,"high":2188,"low":2196,"close":1350,"change":844,"percent_change":951,"volume":2197,"transactions":9,"vwap":1350},"2025-07-21",37.935,442300,{"date":2199,"open":1364,"high":1554,"low":2200,"close":1081,"change":2034,"percent_change":1305,"volume":2201,"transactions":9,"vwap":1081},"2025-07-18",37.815,590500,{"date":2203,"open":1539,"high":1529,"low":1048,"close":1558,"change":353,"percent_change":1209,"volume":2204,"transactions":9,"vwap":1558},"2025-07-17",638600,{"date":2206,"open":1284,"high":1302,"low":1251,"close":1568,"change":82,"percent_change":1763,"volume":2207,"transactions":9,"vwap":1568},"2025-07-16",649000,{"date":2209,"open":1739,"high":1351,"low":211,"close":1243,"change":602,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1243},"2025-07-15",-2.33,626800,{"date":2213,"open":2145,"high":2214,"low":1805,"close":1238,"change":629,"percent_change":89,"volume":2215,"transactions":9,"vwap":1238},"2025-07-14",38.415,511100,{"date":2217,"open":1729,"high":1034,"low":1548,"close":2218,"change":1824,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-11",37.9,-1.79,587300,{"date":2222,"open":2223,"high":2223,"low":856,"close":1216,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1216},"2025-07-10",39.83,-1.43,-3.57,697800,{"date":2228,"open":747,"high":2229,"low":2230,"close":2231,"change":873,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-09",41.36,39.915,40.02,-2.32,370500,{"date":2235,"open":149,"high":798,"low":231,"close":221,"change":288,"percent_change":787,"volume":2236,"transactions":9,"vwap":221},"2025-07-08",467300,{"date":2238,"open":262,"high":2239,"low":2240,"close":242,"change":748,"percent_change":2241,"volume":2242,"transactions":9,"vwap":242},"2025-07-07",42.57,41.084999,-4.54,570700,{"date":2244,"open":273,"high":2245,"low":2246,"close":2247,"change":1541,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-03",43.2,42.7,43.15,1.46,251000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":484,"percent_change":256,"volume":2256,"transactions":9,"vwap":2255},"2025-07-02",42.77,42.95,42.315,42.53,332200,{"date":2258,"open":2259,"high":2247,"low":2259,"close":2260,"change":494,"percent_change":1542,"volume":2261,"transactions":9,"vwap":2260},"2025-07-01",41.93,42.88,578400,{"date":2263,"open":2264,"high":753,"low":2265,"close":275,"change":1598,"percent_change":1598,"volume":2266,"transactions":9,"vwap":275},"2025-06-30",42.23,41.77,403700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":275,"change":310,"percent_change":1145,"volume":2272,"transactions":9,"vwap":275},"2025-06-27",42.25,42.32,41.83,810400,{"date":2274,"open":2275,"high":2276,"low":1620,"close":728,"change":1175,"percent_change":1419,"volume":2277,"transactions":9,"vwap":728},"2025-06-26",42.060001,42.325,479100,{"date":2279,"open":755,"high":307,"low":2280,"close":1670,"change":1056,"percent_change":1664,"volume":2281,"transactions":9,"vwap":1670},"2025-06-25",41.5,393800,{"date":2283,"open":1130,"high":2284,"low":2259,"close":2285,"change":108,"percent_change":1573,"volume":2286,"transactions":9,"vwap":2285},"2025-06-24",42.48,42.12,1009800,{"date":2288,"open":221,"high":2289,"low":2290,"close":2291,"change":1419,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-23",41.89,40.832,41.88,2.52,426500,{"date":2295,"open":2047,"high":792,"low":2091,"close":2296,"change":128,"percent_change":1181,"volume":2297,"transactions":9,"vwap":2296},"2025-06-20",40.85,902500,{"date":2299,"open":1687,"high":2300,"low":832,"close":2301,"change":2302,"percent_change":1233,"volume":1949,"transactions":9,"vwap":2301},"2025-06-18",40.6,40.38,0.755,{"date":2304,"open":1157,"high":835,"low":1208,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-17",39.625,-1.065,-2.62,583500,{"date":2310,"open":2311,"high":1634,"low":825,"close":2312,"change":2313,"percent_change":133,"volume":2314,"transactions":9,"vwap":2312},"2025-06-16",40.58,40.69,0.35,499900,{"date":2316,"open":1173,"high":234,"low":2317,"close":2027,"change":244,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2027},"2025-06-13",39.835,-0.64,443800,{"date":2321,"open":2322,"high":2312,"low":2323,"close":2300,"change":576,"percent_change":731,"volume":2324,"transactions":9,"vwap":2300},"2025-06-12",40.09,39.845,434600,{"date":2326,"open":1982,"high":1142,"low":1380,"close":2047,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2047},"2025-06-11",0.98,2.49,845300,{"date":2331,"open":1380,"high":2332,"low":2333,"close":1424,"change":1174,"percent_change":1175,"volume":2334,"transactions":9,"vwap":1424},"2025-06-10",39.675,39.080002,375600,{"date":2336,"open":1406,"high":1406,"low":2337,"close":2076,"change":403,"percent_change":1389,"volume":2338,"transactions":9,"vwap":2076},"2025-06-09",39.14,387800,{"date":2340,"open":1167,"high":1437,"low":2033,"close":2341,"change":731,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-06",39.81,1.27,330300,{"date":2345,"open":1512,"high":2346,"low":2058,"close":1399,"change":521,"percent_change":770,"volume":2347,"transactions":9,"vwap":1399},"2025-06-05",39.505,520400,{"date":2349,"open":832,"high":2350,"low":1208,"close":1967,"change":934,"percent_change":1482,"volume":1993,"transactions":9,"vwap":1967},"2025-06-04",39.82,{"date":2352,"open":1379,"high":1977,"low":1199,"close":1606,"change":382,"percent_change":353,"volume":2353,"transactions":9,"vwap":1606},"2025-06-03",446900,{"date":2355,"open":1424,"high":2026,"low":1072,"close":1982,"change":619,"percent_change":992,"volume":2356,"transactions":9,"vwap":1982},"2025-06-02",702600,{"date":2358,"open":17,"high":2359,"low":2076,"close":1481,"change":844,"percent_change":630,"volume":2360,"transactions":9,"vwap":1481},"2025-05-30",39.9,1009400,{"date":2362,"open":1385,"high":1436,"low":1507,"close":1689,"change":191,"percent_change":192,"volume":2363,"transactions":9,"vwap":1689},"2025-05-29",557200,{"date":2365,"open":1429,"high":2103,"low":2366,"close":1231,"change":235,"percent_change":1354,"volume":2367,"transactions":9,"vwap":1231},"2025-05-28",38.753,586600,{"date":2369,"open":1194,"high":1513,"low":1246,"close":1978,"change":1021,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1978},"2025-05-27",3.13,754000,{"date":2373,"open":1324,"high":1230,"low":1265,"close":869,"change":896,"percent_change":731,"volume":2374,"transactions":9,"vwap":869},"2025-05-23",672600,{"date":2376,"open":1710,"high":1246,"low":1006,"close":2377,"change":770,"percent_change":2313,"volume":2378,"transactions":9,"vwap":2377},"2025-05-22",37.77,532900,{"date":2380,"open":1744,"high":2381,"low":1358,"close":1295,"change":1938,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1295},"2025-05-21",38.456,-2.56,716100,{"date":2385,"open":2386,"high":2387,"low":887,"close":1373,"change":1381,"percent_change":836,"volume":2388,"transactions":9,"vwap":1373},"2025-05-20",38.31,38.873,672700,{"date":2390,"open":2391,"high":1230,"low":1800,"close":2392,"change":321,"percent_change":1012,"volume":2393,"transactions":9,"vwap":2392},"2025-05-19",38.23,38.22,337600,{"date":2395,"open":1301,"high":1546,"low":1755,"close":848,"change":213,"percent_change":2396,"volume":2397,"transactions":9,"vwap":848},"2025-05-16",2.02,532400,{"date":2399,"open":1257,"high":997,"low":2400,"close":1324,"change":1175,"percent_change":1181,"volume":2401,"transactions":9,"vwap":1324},"2025-05-15",37.060001,483600,{"date":2403,"open":1017,"high":2404,"low":1109,"close":1290,"change":2118,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1290},"2025-05-14",38.049999,-2.05,556200,{"date":2408,"open":1425,"high":1425,"low":1800,"close":2409,"change":1530,"percent_change":331,"volume":2410,"transactions":9,"vwap":2409},"2025-05-13",38,420100,{"date":2412,"open":1074,"high":1072,"low":1005,"close":878,"change":771,"percent_change":902,"volume":2413,"transactions":9,"vwap":878},"2025-05-12",633800,{"date":2415,"open":1564,"high":2416,"low":2417,"close":1010,"change":1366,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1010},"2025-05-09",38.625,37.625,-1.07,362900,{"date":2421,"open":1374,"high":2422,"low":1350,"close":1365,"change":521,"percent_change":770,"volume":2423,"transactions":9,"vwap":1365},"2025-05-08",38.965,495300,{"date":2425,"open":1352,"high":2188,"low":1352,"close":1207,"change":550,"percent_change":1239,"volume":2207,"transactions":9,"vwap":1207},"2025-05-07",{"date":2427,"open":1340,"high":2428,"low":1772,"close":1244,"change":54,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1244},"2025-05-06",38.161,1.31,571400,{"date":2432,"open":1710,"high":1262,"low":1331,"close":862,"change":1933,"percent_change":971,"volume":2433,"transactions":9,"vwap":862},"2025-05-05",832600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1256,"change":2054,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1256},"2025-05-02",36.67,37.78,36.64,3.41,806900,{"date":2442,"open":950,"high":894,"low":956,"close":1585,"change":1189,"percent_change":39,"volume":2443,"transactions":9,"vwap":1585},"2025-05-01",1222700,{"date":2445,"open":1902,"high":1908,"low":2446,"close":941,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":941},"2025-04-30",34.87,2.53,7.52,1774200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1174,"percent_change":97,"volume":2456,"transactions":9,"vwap":2455},"2025-04-29",33.33,33.86,33.32,33.64,1366700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":780,"percent_change":1189,"volume":2463,"transactions":9,"vwap":2462},"2025-04-28",33.45,33.825,33.22,33.47,990700,{"date":2465,"open":2466,"high":2466,"low":179,"close":2467,"change":2468,"percent_change":266,"volume":2469,"transactions":9,"vwap":2467},"2025-04-25",33.8,33.4,-0.5,693400,{"date":183,"open":2471,"high":2472,"low":2473,"close":2474,"change":1224,"percent_change":560,"volume":2475,"transactions":9,"vwap":2474},33.48,34.13,33.38,33.9,793200]