[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECH":3,"homepage-market-summary":30,"stock-historical-ECH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ECH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Chile ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.475,1.28921,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.1,37.27,37.4099,36.745,36.79,0.31,0.84,1175116.451499,47.85,31.48,720427.889862212,34.3,4746,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.28,624951,228106972.465553,20.03,"2025-04-22",[182,185,194,205,216,227,238,249,260,269,280,290,301,312,321,332,342,353,362,371,381,392,403,413,422,433,442,453,462,472,482,491,501,511,522,532,541,550,559,567,578,588,596,606,617,626,636,644,653,663,673,682,688,697,705,714,723,730,738,748,753,759,765,772,778,785,790,797,804,809,815,823,828,835,843,851,860,867,875,881,889,895,903,910,916,922,929,936,944,949,956,963,967,973,979,983,989,994,998,1002,1007,1014,1020,1025,1032,1038,1044,1050,1055,1061,1067,1073,1081,1087,1094,1100,1109,1116,1124,1132,1139,1146,1153,1159,1166,1170,1176,1181,1187,1192,1198,1203,1210,1218,1225,1231,1239,1243,1247,1251,1256,1261,1267,1272,1277,1283,1287,1293,1298,1305,1311,1320,1325,1333,1342,1349,1356,1361,1367,1374,1379,1387,1394,1401,1410,1417,1425,1432,1441,1448,1455,1461,1469,1477,1485,1493,1500,1507,1515,1520,1526,1532,1539,1545,1551,1558,1563,1569,1575,1579,1583,1587,1593,1598,1601,1608,1611,1614,1618,1623,1627,1630,1635,1640,1644,1650,1655,1662,1666,1670,1676,1680,1687,1695,1700,1705,1713,1720,1726,1735,1743,1750,1756,1763,1769,1773,1781,1788,1796,1803,1809,1816,1824,1829,1836,1844,1850,1857,1865,1871,1877,1884,1891,1897,1905,1912,1918,1925,1933,1941,1946,1953,1958,1964,1970,1978,1983,1991,1998,2004,2008,2012,2017,2021,2026,2033,2042,2049,2054,2058,2064,2069,2074,2078,2082,2086,2091,2096,2101,2106,2113,2120,2127,2133,2140,2143,2147,2153,2159,2165,2172,2179,2186,2192,2200,2204,2210,2217,2223,2229,2235,2242,2247,2254,2260,2268,2274,2279,2283,2291,2298,2304,2313,2319,2326,2332,2339,2343,2348,2354,2361,2366,2372,2378,2384,2387,2392,2398,2405,2410,2417,2420,2425,2430,2433,2439,2444,2447,2453,2457,2463,2467,2472,2476,2481,2484,2489,2495,2499,2504,2508,2513,2516,2521,2526,2532,2536,2540,2545,2549,2553,2556,2560,2565,2569],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},7341,36.9746,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.5,36.545,-1.02,-2.7,768175.795712,4175,36.8464,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",38.1,38.17,37.735,37.81,-0.13,-0.34,457325.818144,3578,37.8925,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",38.27,38.35,37.705,37.94,-0.38,-0.99,646929.110271,2523,37.984,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",38.38,38.805,38.21,38.32,-0.72,-1.84,314412.975101,2680,38.3927,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",39.19,39.265,38.77,39.04,0.07,0.18,439328.221963,3133,38.9705,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",39.22,39.5,38.87,38.97,-0.61,-1.54,260216.420252,1972,39.0556,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",39.77,39.9,39.54,39.58,-0.67,-1.66,170622.288462,1842,39.6909,{"date":261,"open":262,"high":263,"low":252,"close":264,"change":265,"percent_change":38,"volume":266,"transactions":267,"vwap":268},"2026-09-22",40.08,40.58,40.25,0.29,433295.111309,4701,40.2763,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",39.39,39.98,39.27,39.96,0.51,1.29,208687.064459,2392,39.7219,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":211,"volume":287,"transactions":288,"vwap":289},"2026-09-18",39.32,39.505,39.25,39.45,-0.15,188845.009926,1937,39.3692,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",39.15,39.82,39.03,39.6,0.65,1.67,397352.634973,2929,39.5883,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",39.28,39.575,38.84,38.95,-0.18,-0.46,160003.348335,1594,39.1326,{"date":313,"open":314,"high":315,"low":243,"close":316,"change":317,"percent_change":200,"volume":318,"transactions":319,"vwap":320},"2026-09-15",39.26,39.43,39.13,-0.05,1178785.01047,4851,39.1021,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",38.76,39.275,38.5501,39.18,-0.3,-0.76,418790.067028,4106,39.0366,{"date":333,"open":334,"high":262,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",39.85,39.455,39.48,-0.21,-0.53,546551.460348,5003,39.6115,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",40.06,40.31,39.62,39.69,-1.05,-2.58,580832.945951,5808,39.9376,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":201,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",41.08,40.5,40.74,-0.83,890483.288297,5081,40.692,{"date":363,"open":355,"high":364,"low":365,"close":355,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",41.315,40.89,0.24,0.59,613074.034073,4581,41.1154,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":337,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",40.87,40.97,40.55,40.84,-0.51,444602.848664,3422,40.8069,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",41.31,41.38,40.8,41.05,0.05,0.12,266513.80942,2574,41.042,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",40.54,41.15,40.51,41,0.61,1.51,312856.337738,1898,40.9155,{"date":404,"open":405,"high":376,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",40.19,40.185,40.39,-0.11,-0.27,631124.055956,4143,40.5025,{"date":414,"open":415,"high":415,"low":416,"close":356,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",40.98,40.37,-0.49,-1.2,323218.74698,3147,40.5739,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",41.37,41.67,40.88,40.99,-0.36,-0.87,395018.175993,2308,41.1402,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":387,"percent_change":388,"volume":439,"transactions":440,"vwap":441},"2026-08-27",41.51,41.62,41.12,41.35,222809.957635,1643,41.2774,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",41.77,41.91,41.13,41.3,-0.62,-1.48,557002.95482,3194,41.3757,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":358,"volume":459,"transactions":460,"vwap":461},"2026-08-25",42.4,41.675,41.92,-0.35,482103.148846,3219,41.9314,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",41.45,42.3325,42.27,0.83,2,686430.471935,4394,42.0915,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",40.95,41.66,41.44,0.795,1.96,447622.520424,2706,41.3523,{"date":483,"open":375,"high":376,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",40.16,40.645,-0.055,-0.14,276527.813228,1646,40.521,{"date":492,"open":493,"high":474,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",40.72,40.5103,40.7,0.62,1.55,352172.075291,2127,40.7273,{"date":502,"open":503,"high":504,"low":505,"close":262,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",40.28,40.43,39.905,-0.44,-1.09,322612.166199,3036,40.1076,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",40.42,40.5901,40.24,40.52,0.2,0.5,152224.447255,1109,40.4314,{"date":523,"open":484,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",40.5686,40.09,40.32,0.28,0.7,419441.439622,3015,40.3051,{"date":533,"open":525,"high":534,"low":535,"close":536,"change":537,"percent_change":387,"volume":538,"transactions":539,"vwap":540},"2026-08-13",40.26,39.47,40.04,0.02,1495966.859235,8580,39.7233,{"date":542,"open":397,"high":397,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",39.84,40.02,-0.39,-0.97,575749.773122,4164,40.1477,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":308,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",41.26,40.2801,40.41,-1.13,198161.529505,1512,40.506,{"date":560,"open":561,"high":561,"low":562,"close":373,"change":211,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",41.34,40.78,-0.92,307866.261794,2241,40.9936,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",41.59,41.65,41.06,41.25,-0.07,-0.17,348055.251682,2816,41.2395,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":152,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",40.985,41.69,40.92,41.32,0.85,558241.107684,4294,41.4622,{"date":589,"open":143,"high":590,"low":495,"close":374,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",41.19,0.53,1.31,467686.447454,4276,40.993,{"date":597,"open":407,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",40.68,40.14,40.44,0.63,1.58,857121.528181,6071,40.4815,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",39.74,39.998,39.56,39.81,0.48,1.22,297389.636352,2447,39.7596,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":417,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",40,39.2425,39.33,-1.23,202400.516832,1802,39.4448,{"date":627,"open":628,"high":629,"low":630,"close":293,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",39.57,39.99,39.425,0.91,2.34,315054.1301,2526,39.7435,{"date":637,"open":638,"high":630,"low":639,"close":640,"change":574,"percent_change":506,"volume":641,"transactions":642,"vwap":643},"2026-07-29",38.89,38.855,38.91,205779.660666,2023,39.0941,{"date":645,"open":646,"high":229,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",39.08,38.71,-0.16,-0.41,103121.129667,1159,38.9945,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":601,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",39.06,39.36,38.83,39.24,1.63,528862.642932,3389,39.1616,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":112,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",38.48,38.94,38.43,38.61,-0.03,206427.21574,2247,38.6608,{"date":674,"open":675,"high":326,"low":676,"close":677,"change":563,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",38.93,38.4,38.62,-2.33,169391.983959,2177,38.7213,{"date":683,"open":232,"high":610,"low":232,"close":253,"change":684,"percent_change":527,"volume":685,"transactions":686,"vwap":687},"2026-07-22",0.11,389307.530552,3067,39.3792,{"date":689,"open":690,"high":691,"low":692,"close":315,"change":601,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",39.09,39.53,38.8,1.62,185686.819196,1654,39.3769,{"date":698,"open":243,"high":699,"low":700,"close":692,"change":701,"percent_change":337,"volume":702,"transactions":703,"vwap":704},"2026-07-20",39.01,38.655,-0.08,148748.062064,1635,38.8032,{"date":706,"open":306,"high":707,"low":708,"close":709,"change":710,"percent_change":417,"volume":711,"transactions":712,"vwap":713},"2026-07-17",39.21,38.65,38.88,-0.19,361468.63225,2994,38.9081,{"date":715,"open":253,"high":716,"low":657,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",39.66,39.07,-0.78,-1.96,471670.00828,4736,39.2579,{"date":724,"open":619,"high":515,"low":725,"close":334,"change":648,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",39.67,-0.4,199119.748377,1703,39.9398,{"date":731,"open":732,"high":536,"low":732,"close":733,"change":601,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",39.68,40.01,1.6,194821.568552,2314,39.8602,{"date":739,"open":740,"high":536,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",39.86,39.31,39.38,-0.82,-2.04,609766.394798,5187,39.6046,{"date":749,"open":750,"high":345,"low":347,"close":751,"change":527,"percent_change":528,"volume":752,"transactions":9,"vwap":751},"2026-07-10",40.11,40.2,1027600,{"date":754,"open":240,"high":755,"low":240,"close":756,"change":38,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",40.17,39.92,1.86,241700,{"date":760,"open":610,"high":295,"low":761,"close":229,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":229},"2026-07-08",38.96,-0.7,-1.75,599700,{"date":766,"open":742,"high":767,"low":741,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",40.13,39.89,0.23,0.58,160000,{"date":773,"open":774,"high":775,"low":774,"close":716,"change":591,"percent_change":776,"volume":777,"transactions":9,"vwap":716},"2026-07-06",39.34,39.91,1.35,163700,{"date":779,"open":780,"high":484,"low":781,"close":316,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":316},"2026-07-02",39.8,39,-0.26,-0.66,725600,{"date":786,"open":787,"high":251,"low":787,"close":271,"change":788,"percent_change":718,"volume":789,"transactions":9,"vwap":271},"2026-07-01",39.23,-0.31,301500,{"date":791,"open":336,"high":792,"low":336,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",39.93,39.7,-0.1,-0.25,791900,{"date":798,"open":799,"high":629,"low":800,"close":780,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":780},"2026-06-29",39.59,39.3,0.27,0.68,384800,{"date":805,"open":806,"high":251,"low":807,"close":691,"change":366,"percent_change":398,"volume":808,"transactions":9,"vwap":691},"2026-06-26",39.080002,39.049999,308200,{"date":810,"open":811,"high":768,"low":284,"close":812,"change":813,"percent_change":286,"volume":814,"transactions":9,"vwap":812},"2026-06-25",39.63,39.29,-0.06,446500,{"date":816,"open":817,"high":818,"low":326,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",39.95,40.099998,39.35,-0.5,-1.25,733600,{"date":824,"open":825,"high":504,"low":825,"close":334,"change":546,"percent_change":826,"volume":827,"transactions":9,"vwap":334},"2026-06-23",39.42,-2.38,455900,{"date":829,"open":385,"high":830,"low":516,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",41.17,40.82,0.16,0.39,336800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":458,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-18",40.96,41.16,40.53,40.66,-0.85,1277900,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",41.68,41.94,41.0099983,-0.55,-1.32,351100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",41.7,41.81,41.41,41.56,0.04,0.1,305700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":537,"percent_change":387,"volume":866,"transactions":9,"vwap":865},"2026-06-15",42.31,42.39,41.28,41.52,483900,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-12",41.2,41.83,41.5,0.54,1.32,304700,{"date":876,"open":877,"high":847,"low":877,"close":837,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":837},"2026-06-11",39.2,1.8,4.6,762800,{"date":882,"open":883,"high":253,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",38.98,38.86,39.16,0.01,0.03,334100,{"date":890,"open":891,"high":825,"low":892,"close":292,"change":117,"percent_change":893,"volume":894,"transactions":9,"vwap":292},"2026-06-09",38.53,38.3,2.97,294300,{"date":896,"open":897,"high":781,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-08",38.92,37.68,38.02,-0.6,-1.55,843400,{"date":904,"open":905,"high":314,"low":906,"close":677,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":677},"2026-06-05",39.060001,38.51,-1.38,-3.45,706700,{"date":911,"open":293,"high":912,"low":913,"close":619,"change":914,"percent_change":517,"volume":915,"transactions":9,"vwap":619},"2026-06-04",40.71,39.78,0.08,760800,{"date":917,"open":503,"high":918,"low":919,"close":756,"change":255,"percent_change":920,"volume":921,"transactions":9,"vwap":756},"2026-06-03",40.33,39.76,-1.65,731700,{"date":923,"open":924,"high":925,"low":504,"close":926,"change":308,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",41.099998,41.22,40.59,-1.12,659400,{"date":930,"open":931,"high":931,"low":847,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",42.17,41.049999,-0.93,-2.22,421400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-29",42.12,42.44,41.76,41.98,0,491600,{"date":945,"open":946,"high":947,"low":856,"close":941,"change":537,"percent_change":387,"volume":948,"transactions":9,"vwap":941},"2026-05-28",41.85,42.28,379500,{"date":950,"open":436,"high":951,"low":952,"close":953,"change":52,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-27",42.22,41.36,41.96,1.18,196800,{"date":957,"open":958,"high":959,"low":446,"close":960,"change":954,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",41.43,41.57,41.47,2.93,344600,{"date":964,"open":374,"high":374,"low":767,"close":965,"change":308,"percent_change":555,"volume":966,"transactions":9,"vwap":965},"2026-05-22",40.29,235900,{"date":968,"open":969,"high":970,"low":525,"close":971,"change":832,"percent_change":833,"volume":972,"transactions":9,"vwap":971},"2026-05-21",40.62,40.91,40.75,320800,{"date":974,"open":975,"high":971,"low":975,"close":926,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":926},"2026-05-20",39.4,1.21,3.07,183600,{"date":980,"open":621,"high":716,"low":306,"close":742,"change":981,"percent_change":555,"volume":982,"transactions":9,"vwap":742},"2026-05-19",-0.45,383500,{"date":984,"open":985,"high":986,"low":284,"close":148,"change":367,"percent_change":987,"volume":988,"transactions":9,"vwap":148},"2026-05-18",39.79,40.029999,1.5,303800,{"date":990,"open":897,"high":336,"low":884,"close":658,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":658},"2026-05-15",-0.9,-2.24,393400,{"date":995,"open":996,"high":839,"low":252,"close":599,"change":409,"percent_change":255,"volume":997,"transactions":9,"vwap":599},"2026-05-14",40.34,248100,{"date":999,"open":1000,"high":1000,"low":345,"close":554,"change":506,"percent_change":72,"volume":1001,"transactions":9,"vwap":554},"2026-05-13",41.39,286100,{"date":1003,"open":1004,"high":582,"low":345,"close":1005,"change":458,"percent_change":841,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",40.6,40.85,254100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":869,"change":506,"percent_change":1012,"volume":1013,"transactions":9,"vwap":869},"2026-05-11",41.53,41.99,41.09,-1.06,353300,{"date":1015,"open":1016,"high":1016,"low":1009,"close":1017,"change":1018,"percent_change":255,"volume":1019,"transactions":9,"vwap":1017},"2026-05-08",42.38,41.64,-0.28,436700,{"date":1021,"open":862,"high":1022,"low":1023,"close":457,"change":200,"percent_change":788,"volume":1024,"transactions":9,"vwap":457},"2026-05-07",42.87,41.71,646300,{"date":1026,"open":1009,"high":931,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",41.24,42.049999,1.53,3.78,389300,{"date":1033,"open":926,"high":1034,"low":1035,"close":516,"change":1036,"percent_change":89,"volume":1037,"transactions":9,"vwap":516},"2026-05-05",41.18,40.38,0.41,414500,{"date":1039,"open":1040,"high":960,"low":817,"close":750,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":750},"2026-05-04",41.27,-1.41,-3.4,1049600,{"date":1045,"open":870,"high":870,"low":1046,"close":865,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":865},"2026-05-01",41.48,-0.24,-0.57,269800,{"date":1051,"open":1040,"high":1052,"low":415,"close":940,"change":1053,"percent_change":659,"volume":1054,"transactions":9,"vwap":940},"2026-04-30",41.93,0.67,542600,{"date":1056,"open":1057,"high":445,"low":1058,"close":1011,"change":1059,"percent_change":826,"volume":1060,"transactions":9,"vwap":1011},"2026-04-29",41.73,40.9,-1,551400,{"date":1062,"open":1063,"high":1064,"low":854,"close":1065,"change":377,"percent_change":418,"volume":1066,"transactions":9,"vwap":1065},"2026-04-28",42.57,42.65,42.09,956600,{"date":1068,"open":1069,"high":1070,"low":947,"close":1071,"change":337,"percent_change":417,"volume":1072,"transactions":9,"vwap":1071},"2026-04-27",43.02,43.12,42.6,412100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-24",42.34,43.080002,42.81,0.72,1.71,538100,{"date":1082,"open":863,"high":1083,"low":435,"close":1065,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1065},"2026-04-23",42.62,-0.69,-1.61,781400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":832,"percent_change":147,"volume":1093,"transactions":9,"vwap":1092},"2026-04-22",43.29,43.3,42.35,42.78,406000,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1083,"change":245,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1083},"2026-04-21",44.28,42.59,-3.49,784700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-20",44.48,44.65,43.96,44.16,-0.81,-1.8,535000,{"date":1110,"open":1111,"high":1112,"low":1103,"close":1113,"change":296,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-17",45.11,45.15,44.97,1.47,667900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":147,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",44.080002,44.44,44.040001,44.32,0.86,783800,{"date":1125,"open":1126,"high":1118,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",44.029999,43.66,43.94,0.09,0.21,795000,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":66,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",43.23,44.2,43.85,2.1,1160900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":518,"percent_change":954,"volume":1145,"transactions":9,"vwap":1144},"2026-04-13",42.21,43.27,42.0099983,42.95,835800,{"date":1147,"open":1148,"high":1149,"low":1091,"close":1150,"change":517,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",42.58,43.13,42.45,0.47,444800,{"date":1154,"open":435,"high":1155,"low":864,"close":1156,"change":38,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-09",42.36,42.25,1.76,456800,{"date":1160,"open":1161,"high":1162,"low":869,"close":865,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":865},"2026-04-08",42.080002,42.5,1.82,4.58,1074700,{"date":1167,"open":1168,"high":1168,"low":717,"close":793,"change":458,"percent_change":429,"volume":1169,"transactions":9,"vwap":793},"2026-04-07",39.87,1632400,{"date":1171,"open":1172,"high":1173,"low":611,"close":1174,"change":886,"percent_change":537,"volume":1175,"transactions":9,"vwap":1174},"2026-04-06",40.36,40.63,40.049999,356000,{"date":1177,"open":716,"high":751,"low":741,"close":1178,"change":848,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-02",40.040001,-1.36,535600,{"date":1182,"open":1183,"high":1184,"low":1183,"close":926,"change":467,"percent_change":1185,"volume":1186,"transactions":9,"vwap":926},"2026-04-01",40.18,40.69,2.09,571500,{"date":1188,"open":666,"high":780,"low":676,"close":919,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":919},"2026-03-31",1.48,3.87,791700,{"date":1193,"open":242,"high":1194,"low":1195,"close":1196,"change":900,"percent_change":245,"volume":1197,"transactions":9,"vwap":1196},"2026-03-30",39.12,38.049999,38.28,680800,{"date":1199,"open":1200,"high":292,"low":1200,"close":709,"change":612,"percent_change":1201,"volume":1202,"transactions":9,"vwap":709},"2026-03-27",38.22,1.25,397400,{"date":1204,"open":1205,"high":1206,"low":207,"close":676,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":676},"2026-03-26",38.56,39.17,-0.64,-1.64,527500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":872,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",39.099998,39.41,38.9,39.040001,1.4,997000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":458,"percent_change":991,"volume":1224,"transactions":9,"vwap":1223},"2026-03-24",38.2,38.85,38.099998,38.5,2382500,{"date":1226,"open":1227,"high":273,"low":667,"close":1221,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1221},"2026-03-23",38.54,0.79,2.08,1155500,{"date":1232,"open":285,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",39.71,37.84,38.060001,-1.7,-4.28,690300,{"date":1240,"open":316,"high":740,"low":1241,"close":919,"change":112,"percent_change":669,"volume":1242,"transactions":9,"vwap":919},"2026-03-19",38.68,1438000,{"date":1244,"open":1245,"high":965,"low":251,"close":251,"change":649,"percent_change":189,"volume":1246,"transactions":9,"vwap":251},"2026-03-18",39.88,792300,{"date":1248,"open":516,"high":912,"low":767,"close":1183,"change":833,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1183},"2026-03-17",0.98,597600,{"date":1252,"open":148,"high":503,"low":610,"close":985,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":985},"2026-03-16",0.94,2.42,786700,{"date":1257,"open":1258,"high":543,"low":323,"close":1221,"change":1259,"percent_change":507,"volume":1260,"transactions":9,"vwap":1221},"2026-03-13",39.49,-0.43,1615600,{"date":1262,"open":1263,"high":1263,"low":1264,"close":303,"change":1179,"percent_change":1265,"volume":1266,"transactions":9,"vwap":303},"2026-03-12",40.080002,38.99,-3.35,806100,{"date":1268,"open":971,"high":1058,"low":345,"close":1269,"change":1270,"percent_change":794,"volume":1271,"transactions":9,"vwap":1269},"2026-03-11",40.64,-0.04,717200,{"date":1273,"open":474,"high":424,"low":600,"close":598,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":598},"2026-03-10",0.95,2.39,1419600,{"date":1278,"open":665,"high":252,"low":1279,"close":1280,"change":159,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-09",38.09,39.73,1.9,1578100,{"date":1284,"open":1195,"high":732,"low":1285,"close":1264,"change":537,"percent_change":387,"volume":1286,"transactions":9,"vwap":1264},"2026-03-06",37.76,1103200,{"date":1288,"open":725,"high":725,"low":1289,"close":243,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":243},"2026-03-05",38.72,-1.34,-3.32,1373600,{"date":1294,"open":1269,"high":1295,"low":755,"close":345,"change":159,"percent_change":1296,"volume":1297,"transactions":9,"vwap":345},"2026-03-04",40.76,1.87,2013500,{"date":1299,"open":676,"high":1300,"low":1301,"close":628,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":628},"2026-03-03",39.64,37.8,-1.99,-4.79,2826300,{"date":1306,"open":1307,"high":951,"low":958,"close":856,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":856},"2026-03-02",41.58,-1.94,-4.46,1698000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-27",43.76,43.87,43.040001,43.5,-0.84,-1.89,1832700,{"date":1321,"open":1322,"high":1322,"low":1136,"close":1323,"change":545,"percent_change":429,"volume":1324,"transactions":9,"vwap":1323},"2026-02-26",44.81,44.34,1523900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-25",45,45.3,44.73,0.19,0.43,1220900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-24",43.75,44.63,43.65,44.54,1.03,2.37,1397800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":573,"percent_change":648,"volume":1348,"transactions":9,"vwap":1347},"2026-02-23",43.6,43.91,43.22,43.51,713700,{"date":1350,"open":1076,"high":1351,"low":1352,"close":1353,"change":107,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-20",43.73,43.060001,43.58,0.14,827100,{"date":1357,"open":1315,"high":1358,"low":1359,"close":1358,"change":574,"percent_change":545,"volume":1360,"transactions":9,"vwap":1358},"2026-02-19",43.52,42.68,643300,{"date":1362,"open":1363,"high":1364,"low":1090,"close":1365,"change":408,"percent_change":795,"volume":1366,"transactions":9,"vwap":1365},"2026-02-18",44.14,44.15,43.69,589100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":112,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-17",43.57,43.8,43.11,-0.02,812200,{"date":1375,"open":1376,"high":1376,"low":1371,"close":1377,"change":506,"percent_change":212,"volume":1378,"transactions":9,"vwap":1377},"2026-02-13",44,43.81,907700,{"date":1380,"open":1381,"high":1382,"low":1118,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-12",45.6,45.63,44.25,-1.1,-2.43,2359700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1163,"volume":1393,"transactions":9,"vwap":1391},"2026-02-11",44.88,45.77,45.35,0.81,1984500,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1338,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1338},"2026-02-10",45.73,44.26,-1.63,-3.53,1612200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-09",45.66,46.28,45.47,46.17,0.93,2.06,1734600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":387,"percent_change":684,"volume":1416,"transactions":9,"vwap":1415},"2026-02-06",45.87,45.88,45.049999,45.24,1226800,{"date":1418,"open":1419,"high":1420,"low":1322,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-05",45.28,45.65,45.19,-0.47,-1.03,1824700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1403,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1403},"2026-02-04",47.55,45.54,-1.53,-3.24,1808300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-03",46.86,47.49,46.75,47.19,1.14,2.48,1060800,{"date":1442,"open":1391,"high":1443,"low":1444,"close":1445,"change":1392,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-02",46.22,45.07,46.049999,1.79,1494100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1415,"change":1208,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1415},"2026-01-30",45.89,46.25,45.12,-3.5,1354800,{"date":1456,"open":1457,"high":25,"low":1458,"close":1459,"change":307,"percent_change":211,"volume":1460,"transactions":9,"vwap":1459},"2026-01-29",47.72,46.16,46.88,1155300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":788,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-28",47.77,47.84,46.76,47.060001,-0.65,953500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":367,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-27",47.31,47.79,47.029999,47.37,1.26,979500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":147,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-26",46.59,47.2,46.35,46.78,0.82,1073300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":612,"volume":1492,"transactions":9,"vwap":1490},"2026-01-23",46.45,46.61,45.99,46.4,0.22,907200,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1249,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-22",45.31,46.3,46.18,2.17,847300,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":592,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-21",44.58,45.69,45.2,2.98,1544500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":981,"volume":1514,"transactions":9,"vwap":1512},"2026-01-20",43.38,44.07,43.2,43.89,-0.2,1013800,{"date":1516,"open":1517,"high":1363,"low":1346,"close":1518,"change":813,"percent_change":487,"volume":1519,"transactions":9,"vwap":1518},"2026-01-16",43.86,44.09,980200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1364,"change":428,"percent_change":1106,"volume":1525,"transactions":9,"vwap":1364},"2026-01-15",44.76,44.79,43.99,648000,{"date":1527,"open":1528,"high":1329,"low":1383,"close":1529,"change":1530,"percent_change":147,"volume":1531,"transactions":9,"vwap":1529},"2026-01-14",44.59,44.51,0.17,1108000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1323,"change":1151,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1323},"2026-01-13",44.23,44.49,44.02,1.07,927300,{"date":1540,"open":1541,"high":1524,"low":1542,"close":1314,"change":89,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1314},"2026-01-12",43.55,43.39,2.38,891100,{"date":1546,"open":1022,"high":1547,"low":1548,"close":1549,"change":858,"percent_change":769,"volume":1550,"transactions":9,"vwap":1549},"2026-01-09",42.93,42.53,42.85,314500,{"date":1552,"open":1553,"high":1092,"low":1554,"close":1555,"change":1556,"percent_change":584,"volume":1557,"transactions":9,"vwap":1555},"2026-01-08",42.42,42.26,42.75,0.36,379300,{"date":1559,"open":1560,"high":1560,"low":1561,"close":863,"change":648,"percent_change":211,"volume":1562,"transactions":9,"vwap":863},"2026-01-07",42.52,42.060001,398000,{"date":1564,"open":1091,"high":1346,"low":1565,"close":1566,"change":1274,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-06",42.33,42.55,2.28,1426800,{"date":1570,"open":1184,"high":1571,"low":926,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-05",41.6,1.23,3.05,1545600,{"date":1576,"open":516,"high":1577,"low":272,"close":416,"change":669,"percent_change":573,"volume":1578,"transactions":9,"vwap":416},"2026-01-02",40.61,543300,{"date":1580,"open":345,"high":396,"low":484,"close":1581,"change":487,"percent_change":458,"volume":1582,"transactions":9,"vwap":1581},"2025-12-31",40.4,191500,{"date":1584,"open":515,"high":1173,"low":515,"close":394,"change":833,"percent_change":1585,"volume":1586,"transactions":9,"vwap":394},"2025-12-30",0.97,276300,{"date":1588,"open":1589,"high":1590,"low":334,"close":1591,"change":487,"percent_change":458,"volume":1592,"transactions":9,"vwap":1591},"2025-12-29",40.21,40.23,40.15,610900,{"date":1594,"open":750,"high":996,"low":1595,"close":965,"change":1596,"percent_change":296,"volume":1597,"transactions":9,"vwap":965},"2025-12-26",40.060001,0.26,153200,{"date":1599,"open":148,"high":1178,"low":725,"close":986,"change":684,"percent_change":527,"volume":1600,"transactions":9,"vwap":986},"2025-12-24",190800,{"date":1602,"open":543,"high":1603,"low":1604,"close":756,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":756},"2025-12-23",40.12,39.65,0.13,0.33,255500,{"date":1609,"open":913,"high":611,"low":285,"close":985,"change":612,"percent_change":613,"volume":1610,"transactions":9,"vwap":985},"2025-12-22",237800,{"date":1612,"open":812,"high":628,"low":806,"close":741,"change":496,"percent_change":734,"volume":1613,"transactions":9,"vwap":741},"2025-12-19",947900,{"date":1615,"open":668,"high":666,"low":906,"close":1616,"change":1036,"percent_change":1537,"volume":1617,"transactions":9,"vwap":1616},"2025-12-18",38.69,893000,{"date":1619,"open":242,"high":640,"low":1220,"close":1196,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1196},"2025-12-17",-0.56,-1.44,399900,{"date":1624,"open":1194,"high":326,"low":1625,"close":305,"change":648,"percent_change":649,"volume":1626,"transactions":9,"vwap":305},"2025-12-16",38.57,536800,{"date":1628,"open":793,"high":793,"low":897,"close":781,"change":718,"percent_change":719,"volume":1629,"transactions":9,"vwap":781},"2025-12-15",1286500,{"date":1631,"open":1245,"high":1245,"low":1632,"close":913,"change":518,"percent_change":1633,"volume":1634,"transactions":9,"vwap":913},"2025-12-12",39.44,1.27,1483200,{"date":1636,"open":231,"high":799,"low":1637,"close":303,"change":591,"percent_change":1638,"volume":1639,"transactions":9,"vwap":303},"2025-12-11",38.75,1.37,1090900,{"date":1641,"open":1642,"high":640,"low":1196,"close":1637,"change":1036,"percent_change":1537,"volume":1643,"transactions":9,"vwap":1637},"2025-12-10",38.36,515500,{"date":1645,"open":1646,"high":676,"low":1647,"close":1648,"change":858,"percent_change":1596,"volume":1649,"transactions":9,"vwap":1648},"2025-12-09",38.15,38.029999,38.34,326300,{"date":1651,"open":1652,"high":218,"low":1235,"close":1653,"change":107,"percent_change":832,"volume":1654,"transactions":9,"vwap":1653},"2025-12-08",38.33,38.24,170900,{"date":1656,"open":1221,"high":306,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-05",38.080002,38.18,-0.33,-0.86,1164900,{"date":1663,"open":1637,"high":640,"low":1664,"close":906,"change":408,"percent_change":1018,"volume":1665,"transactions":9,"vwap":906},"2025-12-04",38.26,727800,{"date":1667,"open":668,"high":323,"low":1668,"close":677,"change":1606,"percent_change":1122,"volume":1669,"transactions":9,"vwap":677},"2025-12-03",38.42,641000,{"date":1671,"open":1220,"high":221,"low":1657,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-02",38.29,0.6,1.59,717600,{"date":1677,"open":210,"high":197,"low":1678,"close":1678,"change":574,"percent_change":981,"volume":1679,"transactions":9,"vwap":1678},"2025-12-01",37.69,531300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":122,"percent_change":137,"volume":1686,"transactions":9,"vwap":1685},"2025-11-28",38,38.040001,37.77,37.86,858600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":631,"volume":1694,"transactions":9,"vwap":1692},"2025-11-26",37.38,37.72,37.35,37.61,0.34,987800,{"date":1696,"open":1697,"high":1698,"low":1697,"close":18,"change":137,"percent_change":878,"volume":1699,"transactions":9,"vwap":18},"2025-11-25",36.61,37.33,570600,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1697,"change":801,"percent_change":159,"volume":1704,"transactions":9,"vwap":1697},"2025-11-24",36.69,36.26,1208200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":795,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-21",36.3,36.5,35.99,36.34,-0.68,745400,{"date":1714,"open":1715,"high":898,"low":1708,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-20",37.4,36.59,-0.52,-1.4,1568600,{"date":1721,"open":1698,"high":1285,"low":1722,"close":1723,"change":527,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-19",36.89,37.11,0.76,668300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-18",36.63,36.91,36.32,36.83,-0.48,-1.29,1186400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1253,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-17",37.41,37.92,37,37.31,2.58,2287400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":201,"percent_change":933,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",35.92,36.54,35.78,36.37,931000,{"date":1751,"open":1752,"high":1753,"low":1746,"close":1754,"change":848,"percent_change":449,"volume":1755,"transactions":9,"vwap":1754},"2025-11-13",37.53,37.57,36.71,1854600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1724,"percent_change":1229,"volume":1762,"transactions":9,"vwap":1761},"2025-11-12",36.92,37.42,36.88,37.26,2150000,{"date":1764,"open":1765,"high":1766,"low":1745,"close":1708,"change":517,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1708},"2025-11-11",36.15,36.7,0.55,3060300,{"date":1770,"open":1771,"high":1748,"low":1771,"close":1707,"change":518,"percent_change":1216,"volume":1772,"transactions":9,"vwap":1707},"2025-11-10",35.96,496200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1767,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",35.35,35.85,35.17,35.8,1.56,451700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":317,"percent_change":487,"volume":1787,"transactions":9,"vwap":1786},"2025-11-06",35.46,35.49,35.13,35.25,1122400,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-05",34.61,35.37,35.3,0.8,2.32,858400,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-04",35.18,34.5,-1.43,-3.98,979700,{"date":1804,"open":1805,"high":1806,"low":1791,"close":1806,"change":398,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-03",35.5,35.93,1.73,1274500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1372,"percent_change":813,"volume":1815,"transactions":9,"vwap":1814},"2025-10-31",35.29,35.43,35.11,35.32,244500,{"date":1817,"open":1818,"high":1775,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-30",34.94,34.76,35.34,0.37,1.06,504800,{"date":1825,"open":1799,"high":1826,"low":1799,"close":1827,"change":1693,"percent_change":1249,"volume":1828,"transactions":9,"vwap":1827},"2025-10-29",35,34.97,743900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":857,"percent_change":388,"volume":1835,"transactions":9,"vwap":1834},"2025-10-28",34.48,34.69,34.32,34.63,386500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1491,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-27",34.81,34.98,34.33,34.59,0.64,340000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1530,"percent_change":518,"volume":1849,"transactions":9,"vwap":1848},"2025-10-24",34.21,34.51,34.37,957800,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":38,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-23",33.61,34.28,34.2,2.18,896500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":669,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-22",33.5,33.78,33.28,33.47,-0.09,115300,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1859,"change":458,"percent_change":1423,"volume":1870,"transactions":9,"vwap":1859},"2025-10-21",33.77,33.9,33.46,304200,{"date":1872,"open":1867,"high":1873,"low":1874,"close":1875,"change":52,"percent_change":1114,"volume":1876,"transactions":9,"vwap":1875},"2025-10-20",33.93,33.71,33.85,174100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1879,"change":1270,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1879},"2025-10-17",33.36,33.37,33.029999,-0.12,293700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":112,"percent_change":669,"volume":1890,"transactions":9,"vwap":1889},"2025-10-16",33.62,33.94,33.3,33.4,291500,{"date":1892,"open":1893,"high":1859,"low":1894,"close":1895,"change":398,"percent_change":757,"volume":1896,"transactions":9,"vwap":1895},"2025-10-15",33.07,32.99,33.41,615700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":802,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-14",32.09,33,31.93,32.8,2.12,541500,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":496,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-13",31.87,32.23,32.12,1.97,314000,{"date":1913,"open":1914,"high":1914,"low":26,"close":1915,"change":189,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-10",32.65,31.5,-3.14,819900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":409,"percent_change":743,"volume":1924,"transactions":9,"vwap":1923},"2025-10-09",33.27,33.29,32.31,32.52,777000,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-08",32.39,32.98,32.79,0.52,1.61,728000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1491,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-07",32.37,32.44,32.080002,32.27,0.69,284900,{"date":1942,"open":1935,"high":1943,"low":1944,"close":1944,"change":409,"percent_change":1317,"volume":1945,"transactions":9,"vwap":1944},"2025-10-06",32.49,32.049999,350900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":701,"percent_change":795,"volume":1952,"transactions":9,"vwap":1951},"2025-10-03",32.53,32.58,32.17,32.32,532000,{"date":1954,"open":1928,"high":1928,"low":1908,"close":1955,"change":788,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-02",32.4,-0.95,2390500,{"date":1959,"open":1881,"high":1960,"low":1961,"close":1962,"change":795,"percent_change":328,"volume":1963,"transactions":9,"vwap":1962},"2025-10-01",33.17,32.66,32.71,278200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":684,"percent_change":1606,"volume":1969,"transactions":9,"vwap":1967},"2025-09-30",32.89,32.96,32.7,309700,{"date":1971,"open":1972,"high":1879,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-29",33.26,32.73,32.85,-0.32,-0.96,627700,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1960,"change":1270,"percent_change":1882,"volume":1982,"transactions":9,"vwap":1960},"2025-09-26",33.43,33.11,502600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":821,"volume":1990,"transactions":9,"vwap":1988},"2025-09-25",33.48,33.65,32.93,33.21,-0.42,644600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":317,"percent_change":286,"volume":1997,"transactions":9,"vwap":1996},"2025-09-24",33.88,34.040001,33.49,33.63,710900,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":234,"percent_change":872,"volume":2003,"transactions":9,"vwap":2002},"2025-09-23",33.57,34.07,33.68,749700,{"date":2005,"open":1995,"high":2006,"low":1881,"close":1859,"change":1863,"percent_change":409,"volume":2007,"transactions":9,"vwap":1859},"2025-09-22",33.59,779400,{"date":2009,"open":2010,"high":1886,"low":2010,"close":2006,"change":112,"percent_change":669,"volume":2011,"transactions":9,"vwap":2006},"2025-09-19",33.38,128400,{"date":2013,"open":2014,"high":1852,"low":1893,"close":2015,"change":517,"percent_change":1673,"volume":2016,"transactions":9,"vwap":2015},"2025-09-18",33.44,33.6,185400,{"date":2018,"open":1859,"high":1868,"low":1921,"close":1889,"change":428,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1889},"2025-09-17",-1.07,341400,{"date":2022,"open":2023,"high":2023,"low":2000,"close":2024,"change":1270,"percent_change":1882,"volume":2025,"transactions":9,"vwap":2024},"2025-09-16",33.91,33.76,90800,{"date":2027,"open":2015,"high":2028,"low":2029,"close":2030,"change":770,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-15",33.97,33.54,33.8,1.75,233900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-12",33.92,33.96,33.19,33.22,-0.8,-2.35,381200,{"date":2043,"open":2044,"high":2045,"low":1894,"close":2046,"change":117,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-11",33.049999,34.11,34.02,3.44,912200,{"date":2050,"open":2051,"high":2052,"low":2051,"close":1966,"change":1330,"percent_change":770,"volume":2053,"transactions":9,"vwap":1966},"2025-09-10",32.81,33.15,691900,{"date":2055,"open":1920,"high":1920,"low":1949,"close":1968,"change":338,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1968},"2025-09-09",-1.59,339400,{"date":2059,"open":2060,"high":2060,"low":1881,"close":2061,"change":900,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-08",33.95,33.23,-1.77,355600,{"date":2065,"open":2030,"high":2066,"low":2002,"close":2067,"change":1331,"percent_change":276,"volume":2068,"transactions":9,"vwap":2067},"2025-09-05",34.099998,33.83,575300,{"date":2070,"open":2071,"high":1889,"low":2072,"close":1889,"change":152,"percent_change":1822,"volume":2073,"transactions":9,"vwap":1889},"2025-09-04",33.060001,33.040001,145000,{"date":2075,"open":2076,"high":1921,"low":2077,"close":2044,"change":142,"percent_change":1249,"volume":1870,"transactions":9,"vwap":2044},"2025-09-03",32.72,32.67,{"date":2079,"open":2080,"high":1973,"low":1938,"close":1973,"change":701,"percent_change":1047,"volume":2081,"transactions":9,"vwap":1973},"2025-09-02",32.38,206700,{"date":2083,"open":1967,"high":1894,"low":2077,"close":2051,"change":769,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2051},"2025-08-29",0.71,98700,{"date":2087,"open":2088,"high":2076,"low":2089,"close":1949,"change":887,"percent_change":1129,"volume":2090,"transactions":9,"vwap":1949},"2025-08-28",32.54,32.5,308700,{"date":2092,"open":2093,"high":2076,"low":2093,"close":2094,"change":684,"percent_change":1693,"volume":2095,"transactions":9,"vwap":2094},"2025-08-27",32.060001,32.55,328500,{"date":2097,"open":2098,"high":1929,"low":2099,"close":1936,"change":409,"percent_change":358,"volume":2100,"transactions":9,"vwap":1936},"2025-08-26",32.6,32.18,701100,{"date":2102,"open":2076,"high":2103,"low":2104,"close":1962,"change":1863,"percent_change":409,"volume":2105,"transactions":9,"vwap":1962},"2025-08-25",33.12,32.63,329300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1902,"change":66,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1902},"2025-08-22",31.95,32.86,31.72,2.82,329500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":487,"percent_change":506,"volume":2119,"transactions":9,"vwap":2118},"2025-08-21",31.86,32.13,31.78,31.9,228900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":286,"percent_change":1422,"volume":2126,"transactions":9,"vwap":2125},"2025-08-20",32.14,32.2,31.74,32.040001,272800,{"date":2128,"open":2129,"high":1949,"low":1937,"close":2130,"change":428,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-19",32.36,32.19,-1.11,617500,{"date":2134,"open":2135,"high":1914,"low":2136,"close":2094,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2094},"2025-08-18",32.35,32.22,0.15,0.46,588600,{"date":2141,"open":1950,"high":2088,"low":1950,"close":1955,"change":1605,"percent_change":127,"volume":2142,"transactions":9,"vwap":1955},"2025-08-15",318300,{"date":2144,"open":2080,"high":2080,"low":2145,"close":1938,"change":409,"percent_change":358,"volume":2146,"transactions":9,"vwap":1938},"2025-08-14",31.94,937200,{"date":2148,"open":2149,"high":1973,"low":2149,"close":2088,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2088},"2025-08-13",32.16,0.57,1.78,1746100,{"date":2154,"open":2155,"high":1944,"low":2156,"close":2157,"change":518,"percent_change":1674,"volume":2158,"transactions":9,"vwap":2157},"2025-08-12",31.7,31.55,31.97,104100,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":107,"percent_change":1330,"volume":2164,"transactions":9,"vwap":2163},"2025-08-11",31.28,31.79,31.47,369900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1053,"percent_change":1855,"volume":2171,"transactions":9,"vwap":2170},"2025-08-08",30.84,31.46,30.79,31.41,520700,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":296,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-07",30.22,30.81,30.74,2.16,464500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":574,"percent_change":1620,"volume":2185,"transactions":9,"vwap":2184},"2025-08-06",29.94,30.19,29.92,30.09,274700,{"date":2187,"open":2174,"high":2188,"low":2189,"close":2190,"change":537,"percent_change":233,"volume":2191,"transactions":9,"vwap":2190},"2025-08-05",30.38,30.030001,30.26,352400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1596,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-04",30.25,30.44,30.12,30.24,0.87,143500,{"date":2201,"open":2202,"high":2182,"low":2183,"close":2203,"change":2137,"percent_change":518,"volume":859,"transactions":9,"vwap":2203},"2025-08-01",30.08,29.98,{"date":2205,"open":2206,"high":2207,"low":176,"close":2208,"change":152,"percent_change":59,"volume":2209,"transactions":9,"vwap":2208},"2025-07-31",29.48,29.93,29.83,286300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2206,"change":458,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2206},"2025-07-30",29.57,29.76,29.44,-1.17,211100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2208,"change":387,"percent_change":1530,"volume":2222,"transactions":9,"vwap":2208},"2025-07-29",29.73,29.86,29.51,425500,{"date":2224,"open":2184,"high":2184,"low":2225,"close":2226,"change":1620,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-28",29.68,29.78,-1.85,650000,{"date":2230,"open":2231,"high":2232,"low":2194,"close":2233,"change":286,"percent_change":417,"volume":2234,"transactions":9,"vwap":2233},"2025-07-25",30.29,30.5,30.34,320900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":914,"percent_change":1596,"volume":2241,"transactions":9,"vwap":2240},"2025-07-24",30.43,30.71,30.37,30.49,364200,{"date":2243,"open":2244,"high":2244,"low":2190,"close":2245,"change":537,"percent_change":233,"volume":2246,"transactions":9,"vwap":2245},"2025-07-23",30.56,30.41,193800,{"date":2248,"open":2233,"high":2249,"low":2250,"close":2251,"change":1129,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-22",30.6,30.33,30.39,0.3,151100,{"date":2255,"open":2256,"high":2240,"low":2257,"close":2258,"change":1354,"percent_change":2138,"volume":2259,"transactions":9,"vwap":2258},"2025-07-21",30.31,30.27,30.3,159300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":573,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-18",30.28,30.53,30.02,30.16,-0.23,231700,{"date":2269,"open":2270,"high":2231,"low":2271,"close":2272,"change":2138,"percent_change":497,"volume":2273,"transactions":9,"vwap":2272},"2025-07-17",29.7,29.66,30.23,298500,{"date":2275,"open":2276,"high":2207,"low":2270,"close":2277,"change":1882,"percent_change":726,"volume":2278,"transactions":9,"vwap":2277},"2025-07-16",29.82,29.77,153700,{"date":2280,"open":2231,"high":2188,"low":2276,"close":2281,"change":1975,"percent_change":1012,"volume":2282,"transactions":9,"vwap":2281},"2025-07-15",29.89,202900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":327,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-14",30.42,30.47,30.059999,30.21,-0.98,351500,{"date":2292,"open":2293,"high":2293,"low":2245,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-11",30.99,30.51,-0.59,-1.9,242000,{"date":2299,"open":2300,"high":2161,"low":2301,"close":2302,"change":107,"percent_change":1330,"volume":2303,"transactions":9,"vwap":2302},"2025-07-10",31.08,31.01,31.1,183200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-07-09",31.32,31.45,31.030001,31.040001,-0.37,-1.18,264400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2170,"change":833,"percent_change":1475,"volume":2318,"transactions":9,"vwap":2170},"2025-07-08",31.2,31.53,31.049999,261200,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2039,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-07",31.58,30.93,31.02,-2.51,325300,{"date":2327,"open":2328,"high":2157,"low":2329,"close":2330,"change":669,"percent_change":1863,"volume":2331,"transactions":9,"vwap":2330},"2025-07-03",31.75,31.61,31.82,389900,{"date":2333,"open":2334,"high":2157,"low":2335,"close":2336,"change":1693,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-02",31.59,31.51,31.85,1.08,199400,{"date":2340,"open":2155,"high":2341,"low":2168,"close":2335,"change":107,"percent_change":1330,"volume":2342,"transactions":9,"vwap":2335},"2025-07-01",31.92,226200,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2307,"change":127,"percent_change":276,"volume":2347,"transactions":9,"vwap":2307},"2025-06-30",30.98,31.54,234000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2317,"change":337,"percent_change":255,"volume":2353,"transactions":9,"vwap":2317},"2025-06-27",31.17,31.34,30.85,207300,{"date":2355,"open":2356,"high":26,"low":2357,"close":2358,"change":127,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-26",31.23,31.19,31.26,1.3,264200,{"date":2362,"open":2301,"high":2363,"low":2167,"close":2364,"change":794,"percent_change":1975,"volume":2365,"transactions":9,"vwap":2364},"2025-06-25",31.09,30.86,83300,{"date":2367,"open":2250,"high":2368,"low":2250,"close":2369,"change":1407,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-24",31.059999,30.96,3.1,416400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2189,"change":573,"percent_change":2266,"volume":2377,"transactions":9,"vwap":2189},"2025-06-23",30,30.1,29.64,1154000,{"date":2379,"open":2380,"high":2381,"low":2203,"close":2375,"change":1047,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2375},"2025-06-20",30.45,30.57,-0.79,1101400,{"date":2385,"open":2251,"high":2381,"low":2250,"close":2233,"change":408,"percent_change":428,"volume":2386,"transactions":9,"vwap":2233},"2025-06-18",509300,{"date":2388,"open":2389,"high":2390,"low":2245,"close":2380,"change":783,"percent_change":2391,"volume":2068,"transactions":9,"vwap":2380},"2025-06-17",31.16,31.18,-2.12,{"date":2393,"open":2358,"high":2394,"low":2395,"close":2395,"change":222,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-16",31.52,31.11,-2.26,432000,{"date":2399,"open":2145,"high":2400,"low":2401,"close":2402,"change":1711,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-13",32.02,31.56,31.83,-2.09,338400,{"date":2406,"open":2098,"high":2407,"low":2135,"close":2408,"change":669,"percent_change":1863,"volume":2409,"transactions":9,"vwap":2408},"2025-06-12",32.74,32.51,240300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2088,"change":1078,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2088},"2025-06-11",32.099998,32.57,31.99,2.26,281500,{"date":2418,"open":1907,"high":2414,"low":2110,"close":2330,"change":233,"percent_change":1491,"volume":2419,"transactions":9,"vwap":2330},"2025-06-10",199000,{"date":2421,"open":1907,"high":2422,"low":2423,"close":2328,"change":1863,"percent_change":1018,"volume":2424,"transactions":9,"vwap":2328},"2025-06-09",32,31.73,346600,{"date":2426,"open":2125,"high":2427,"low":2330,"close":2428,"change":1659,"percent_change":1423,"volume":2429,"transactions":9,"vwap":2428},"2025-06-06",32.21,31.84,262100,{"date":2431,"open":2135,"high":2135,"low":2414,"close":1950,"change":265,"percent_change":631,"volume":2432,"transactions":9,"vwap":1950},"2025-06-05",391800,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2252,"percent_change":1274,"volume":2438,"transactions":9,"vwap":2437},"2025-06-04",31.63,32.25,31.88,568700,{"date":2440,"open":2441,"high":2423,"low":2442,"close":2321,"change":387,"percent_change":832,"volume":2443,"transactions":9,"vwap":2321},"2025-06-03",31.15,31.13,494200,{"date":2445,"open":2401,"high":2329,"low":2306,"close":2316,"change":887,"percent_change":858,"volume":2446,"transactions":9,"vwap":2316},"2025-06-02",956500,{"date":2448,"open":2145,"high":2125,"low":2449,"close":1915,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1915},"2025-05-30",31.22,-0.58,-1.81,770200,{"date":2454,"open":1908,"high":2135,"low":2455,"close":1937,"change":1863,"percent_change":1018,"volume":2456,"transactions":9,"vwap":1937},"2025-05-29",31.96,272300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":1950,"change":2450,"percent_change":2062,"volume":2462,"transactions":9,"vwap":1950},"2025-05-28",32.75,32.77,32.07,408600,{"date":2464,"open":1902,"high":2465,"low":1961,"close":2459,"change":794,"percent_change":327,"volume":2466,"transactions":9,"vwap":2459},"2025-05-27",33.0099983,297400,{"date":2468,"open":2413,"high":2469,"low":2470,"close":1974,"change":1130,"percent_change":1842,"volume":2471,"transactions":9,"vwap":1974},"2025-05-23",32.88,32.45,452000,{"date":2473,"open":2094,"high":1973,"low":2089,"close":2474,"change":317,"percent_change":286,"volume":2475,"transactions":9,"vwap":2474},"2025-05-22",32.64,298700,{"date":2477,"open":2459,"high":2478,"low":2104,"close":2479,"change":813,"percent_change":307,"volume":2480,"transactions":9,"vwap":2479},"2025-05-21",32.91,32.69,370300,{"date":2482,"open":1974,"high":2072,"low":2098,"close":2459,"change":337,"percent_change":1207,"volume":2483,"transactions":9,"vwap":2459},"2025-05-20",401200,{"date":2485,"open":1962,"high":2486,"low":2487,"close":1967,"change":152,"percent_change":1537,"volume":2488,"transactions":9,"vwap":1967},"2025-05-19",33.02,32.62,362300,{"date":2490,"open":2491,"high":2491,"low":1950,"close":2492,"change":308,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-16",32.92,32.61,-1.39,521400,{"date":2496,"open":1972,"high":1972,"low":2497,"close":1893,"change":574,"percent_change":377,"volume":2498,"transactions":9,"vwap":1893},"2025-05-15",32.76,585800,{"date":2500,"open":1966,"high":2501,"low":2502,"close":2501,"change":802,"percent_change":1185,"volume":2503,"transactions":9,"vwap":2501},"2025-05-14",33.24,32.82,802600,{"date":2505,"open":2104,"high":1929,"low":1936,"close":2506,"change":1130,"percent_change":296,"volume":2507,"transactions":9,"vwap":2506},"2025-05-13",32.56,223500,{"date":2509,"open":2104,"high":2510,"low":2511,"close":2135,"change":2137,"percent_change":1151,"volume":2512,"transactions":9,"vwap":2135},"2025-05-12",32.9,32.26,292700,{"date":2514,"open":2136,"high":2094,"low":2099,"close":2123,"change":387,"percent_change":832,"volume":2515,"transactions":9,"vwap":2123},"2025-05-09",244700,{"date":2517,"open":2518,"high":2099,"low":2518,"close":2519,"change":127,"percent_change":1475,"volume":2520,"transactions":9,"vwap":2519},"2025-05-08",31.71,32.15,504600,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2328,"change":1605,"percent_change":1036,"volume":2525,"transactions":9,"vwap":2328},"2025-05-07",31.38,32.029999,835300,{"date":2527,"open":1915,"high":2528,"low":2529,"close":2530,"change":857,"percent_change":1605,"volume":2531,"transactions":9,"vwap":2530},"2025-05-06",31.68,31.12,31.62,784100,{"date":2533,"open":2328,"high":2328,"low":2534,"close":2321,"change":769,"percent_change":38,"volume":2535,"transactions":9,"vwap":2321},"2025-05-05",31.44,236600,{"date":2537,"open":2435,"high":2124,"low":2357,"close":2538,"change":527,"percent_change":66,"volume":2539,"transactions":9,"vwap":2538},"2025-05-02",31.35,475600,{"date":2541,"open":2542,"high":2161,"low":2323,"close":2543,"change":813,"percent_change":710,"volume":2544,"transactions":9,"vwap":2543},"2025-05-01",31.21,31.07,148300,{"date":2546,"open":2369,"high":2390,"low":2547,"close":2442,"change":788,"percent_change":212,"volume":2548,"transactions":9,"vwap":2442},"2025-04-30",30.61,286000,{"date":2550,"open":2551,"high":2329,"low":2551,"close":2534,"change":517,"percent_change":1842,"volume":2552,"transactions":9,"vwap":2534},"2025-04-29",31.24,240500,{"date":2554,"open":2328,"high":2402,"low":2363,"close":2551,"change":1259,"percent_change":1179,"volume":2555,"transactions":9,"vwap":2551},"2025-04-28",192300,{"date":2557,"open":2335,"high":2162,"low":26,"close":2558,"change":669,"percent_change":1863,"volume":2559,"transactions":9,"vwap":2558},"2025-04-25",31.67,175400,{"date":2561,"open":2394,"high":2336,"low":2562,"close":2155,"change":275,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2155},"2025-04-24",31.42,1.64,164300,{"date":2566,"open":2351,"high":2567,"low":2395,"close":2357,"change":527,"percent_change":631,"volume":2568,"transactions":9,"vwap":2357},"2025-04-23",31.57,268800,{"date":180,"open":2194,"high":2368,"low":2194,"close":2570,"change":137,"percent_change":1855,"volume":2571,"transactions":9,"vwap":2570},30.91,478700]