[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLX":3,"homepage-market-summary":34,"stock-historical-BLX":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BLX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bladex, Inc.","NYSE",null,"Common Stock","Bladex Inc is a Panama-based bank focused on providing financial solutions to financial institutions and corporations throughout Panama.","372",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.0201,2.75,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},54.78,55.4,56.38,54.4,55.21,-0.43,-0.78,158894.213869,3703,54.8555,63.2,38.41,159070.0158779522,66,8564,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},37.049999,147004,53656373.985366,44.61,"2025-04-22",[186,187,195,206,216,227,237,248,258,269,280,291,302,313,322,333,344,354,365,375,384,394,403,413,422,429,439,450,458,468,477,488,498,508,519,529,539,549,558,567,575,586,596,606,616,626,636,647,658,667,678,687,694,702,711,720,729,737,746,754,761,769,777,785,794,802,808,816,824,831,839,847,854,861,869,876,882,890,899,905,910,919,926,933,940,945,953,961,968,974,981,988,996,1001,1009,1017,1025,1033,1040,1048,1056,1061,1067,1075,1083,1090,1095,1102,1110,1118,1124,1131,1136,1143,1149,1155,1162,1169,1174,1179,1186,1190,1195,1202,1209,1218,1224,1230,1238,1247,1255,1264,1271,1279,1286,1294,1300,1307,1313,1321,1328,1335,1342,1349,1355,1360,1366,1373,1379,1387,1393,1400,1408,1416,1422,1429,1437,1446,1453,1459,1466,1474,1480,1485,1492,1499,1504,1509,1514,1520,1525,1532,1540,1545,1553,1561,1568,1576,1584,1591,1598,1605,1613,1620,1629,1637,1644,1653,1661,1669,1677,1685,1694,1701,1708,1714,1720,1726,1730,1736,1742,1749,1754,1761,1766,1773,1780,1786,1792,1798,1801,1805,1811,1817,1823,1828,1834,1840,1845,1850,1854,1859,1865,1870,1875,1878,1880,1885,1891,1897,1901,1907,1913,1920,1926,1933,1941,1948,1953,1958,1961,1964,1970,1975,1981,1987,1992,1995,2000,2005,2010,2014,2018,2022,2030,2036,2042,2049,2056,2061,2067,2074,2081,2088,2093,2099,2106,2113,2118,2124,2129,2136,2141,2145,2151,2158,2163,2169,2172,2177,2180,2184,2188,2191,2196,2200,2207,2211,2216,2223,2229,2236,2243,2250,2257,2264,2269,2277,2284,2291,2299,2304,2309,2316,2323,2329,2336,2342,2349,2354,2360,2364,2369,2377,2385,2390,2396,2402,2411,2419,2424,2432,2437,2443,2450,2457,2462,2467,2472,2476,2482,2486,2491,2495,2500,2508,2512,2515,2520,2525,2531,2538,2542,2548,2555,2561,2566,2572,2578,2580,2584,2589,2594,2599,2604,2610,2617,2625,2632,2640,2645,2651,2658,2663,2670],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":23,"low":190,"close":23,"change":191,"percent_change":156,"volume":192,"transactions":193,"vwap":194},"2026-10-01",55,54.195,0.19,229812.224029,5446,54.773,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",55.52,55.82,54.54,55.02,-0.49,-0.88,291668.553891,5081,55.0689,{"date":207,"open":189,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",55.6,54.67,55.51,0.54,0.98,177020.98147,3767,55.0878,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",54.59,55.295,54.525,54.97,0.23,0.42,127319.207494,2767,54.9919,{"date":228,"open":229,"high":221,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",54.8,54.47,54.74,0.08,0.15,84773.2131,3167,54.7523,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",55.05,55.54,54.19,54.66,-0.59,-1.07,158864.784763,4097,54.5787,{"date":249,"open":250,"high":251,"low":189,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",55.43,55.79,55.25,-0.3,-0.54,149314.53056,3619,55.3971,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",55.12,56.01,54.82,55.55,0.79,1.44,307430.403838,3964,55.4903,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",54.12,55.04,53.79,54.76,0.93,1.73,263463.659185,6001,54.5375,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",54.2,54.87,53.695,53.83,-0.62,-1.14,218402.458627,3375,53.8958,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",54.22,54.595,53.734,54.45,0.84,1.57,166117.642399,3578,54.3762,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",54.06,54.57,52.94,53.61,-0.51,-0.94,214315.967314,4586,53.6753,{"date":314,"open":229,"high":315,"low":316,"close":271,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",55.2199,53.955,-0.46,-0.84,101465.583768,3305,54.2345,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",54.91,55.275,54.49,54.58,-0.71,-1.28,88009.516715,3239,54.7275,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",56.21,56.315,55.14,55.29,-0.34,-0.61,193451.633168,4176,55.5355,{"date":345,"open":260,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",55.67,54.935,55.63,0.28,0.51,316772.494848,5193,55.36,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",56.33,56.4899,55.055,55.35,-0.98,-1.74,186215.137637,3583,55.3807,{"date":366,"open":367,"high":368,"low":369,"close":356,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",55.64,56.43,55.11,0.69,1.24,148052.11337,3442,56.0831,{"date":376,"open":240,"high":377,"low":378,"close":367,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",56.255,55.165,-0.2,-0.36,136890.513256,3132,55.646,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":136,"volume":391,"transactions":392,"vwap":393},"2026-09-03",55.76,55.99,55.53,55.84,0.43,124649.821401,3255,55.8202,{"date":395,"open":396,"high":397,"low":230,"close":398,"change":64,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",55.195,55.75,55.41,2.19,141622.822948,3854,55.412,{"date":404,"open":405,"high":406,"low":407,"close":293,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",53.72,54.735,53.54,0.3,0.56,96749.748067,3630,54.2359,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":286,"percent_change":287,"volume":419,"transactions":420,"vwap":421},"2026-08-31",54.6,54.739,53.64,53.92,230834.958904,4226,54.0079,{"date":423,"open":209,"high":396,"low":293,"close":199,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",-0.22,-0.4,115733.500163,3158,54.5446,{"date":430,"open":431,"high":432,"low":433,"close":274,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",54.11,54.98,54.08,0.24,0.44,120433.37798,2925,54.6937,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",54.69,55.13,54.415,54.52,-0.06,-0.11,122282.803469,4069,54.5933,{"date":451,"open":452,"high":453,"low":454,"close":327,"change":275,"percent_change":276,"volume":455,"transactions":456,"vwap":457},"2026-08-25",53.88,54.71,53.65,140795.72243,3296,54.2935,{"date":459,"open":460,"high":461,"low":462,"close":454,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",53.34,54.02,52.96,0.22,0.41,192529.265506,4308,53.6266,{"date":469,"open":470,"high":452,"low":471,"close":472,"change":473,"percent_change":146,"volume":474,"transactions":475,"vwap":476},"2026-08-21",53.33,52.95,53.43,0.17,290081.312403,6277,53.348,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",54.15,54.4594,53.21,53.26,-0.99,-1.82,237068.222511,6641,53.5582,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":425,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",54.81,55.3015,54.23,54.25,-0.73,152098.609198,3372,54.5096,{"date":499,"open":500,"high":501,"low":199,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",55.31,55.8137,54.65,-0.45,-0.82,126472.952479,3754,54.8616,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",55.23,55.5399,54.405,55.1,-0.08,-0.14,127471.01989,3923,54.8983,{"date":520,"open":521,"high":346,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",54.55,54.5,55.18,0.37,0.68,235731.061419,4473,55.2556,{"date":530,"open":531,"high":532,"low":533,"close":490,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",56.19,56.6,54.73,-1.38,-2.46,164567.245978,4311,55.3282,{"date":540,"open":541,"high":542,"low":543,"close":531,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",56.67,56.96,56.15,0.03,0.05,139576.827606,3297,56.5096,{"date":550,"open":551,"high":552,"low":240,"close":553,"change":233,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",56.41,56.9699,56.16,0.27,97715.947516,3507,56.4129,{"date":559,"open":560,"high":561,"low":562,"close":261,"change":360,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",56.8,57.19,55.61,-1.72,159767.511538,4515,56.2519,{"date":568,"open":561,"high":561,"low":569,"close":570,"change":571,"percent_change":534,"volume":572,"transactions":573,"vwap":574},"2026-08-07",56.31,56.99,-0.8,150307.216346,4211,56.8119,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",59.07,59.28,57.74,57.79,-1.27,-2.15,160630.062534,3565,58.0574,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":514,"volume":593,"transactions":594,"vwap":595},"2026-08-05",59.11,59.52,58.51,59.06,-0.05,119203.596952,3140,58.9221,{"date":597,"open":598,"high":599,"low":600,"close":588,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",59.79,60.4099,59.015,-0.72,-1.2,174132.045798,5317,59.4488,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":399,"volume":613,"transactions":614,"vwap":615},"2026-08-03",58.6,60.1599,58.58,59.83,1.28,115663.049647,4091,59.592,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":222,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",58.41,59.22,57.99,58.55,0.39,169802.513909,3349,58.5721,{"date":627,"open":620,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",59,57.48,58.32,1.07,1.87,111565.740558,3387,58.4299,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",59.45,60.04,57.175,57.25,-2.83,-4.71,149303.584387,3603,57.9427,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",59.77,61.335,58.63,60.08,0.64,1.08,158119.829443,4662,60.3033,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":379,"percent_change":339,"volume":664,"transactions":665,"vwap":666},"2026-07-27",60.3,61.65,58.68,59.44,156799.758537,3902,59.3648,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",59.35,60.1872,59.26,59.64,0.82,1.39,87299.918459,2608,59.6458,{"date":679,"open":662,"high":680,"low":681,"close":682,"change":254,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",59.03,58.15,58.82,-0.91,130505.185769,4248,58.699,{"date":688,"open":680,"high":689,"low":618,"close":690,"change":233,"percent_change":126,"volume":691,"transactions":692,"vwap":693},"2026-07-22",59.5,59.36,112719.266546,3991,59.1522,{"date":695,"open":662,"high":696,"low":697,"close":698,"change":146,"percent_change":211,"volume":699,"transactions":700,"vwap":701},"2026-07-21",59.65,58.62,59.21,160179.209939,3893,59.1713,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":380,"percent_change":340,"volume":708,"transactions":709,"vwap":710},"2026-07-20",59.63,60.42,58.81,58.89,152305.441835,4441,59.6183,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-17",59.02,60.099998,58.5,59.25,-0.69,-1.15,196400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-16",58.76,59.96,58.65,59.94,1.33,2.27,173000,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-15",57.75,58.71,58.61,1.25,2.18,115600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",57.8,58.92,57.060001,57.36,-0.24,-0.42,149500,{"date":747,"open":662,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-13",59.42,57.18,57.6,-1.06,-1.81,115900,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":212,"volume":760,"transactions":9,"vwap":758},"2026-07-10",58.080002,59.47,58.66,0.57,126700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":734,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",57.21,58.73,57.02,58.09,2.2,154900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":253,"volume":776,"transactions":9,"vwap":774},"2026-07-08",56.75,57.76,56.74,56.84,-0.17,151500,{"date":778,"open":779,"high":780,"low":771,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",58.0099983,58.25,57.0099983,-1.36,-2.33,296900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",59.080002,59.6,58.02,58.37,-0.87,-1.47,202900,{"date":795,"open":796,"high":797,"low":608,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",61.43,61.54,59.24,-2.18,-3.55,249200,{"date":803,"open":804,"high":29,"low":805,"close":806,"change":592,"percent_change":514,"volume":807,"transactions":9,"vwap":806},"2026-07-01",61.64,59.72,61.42,285400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":515,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",61.58,62.5,61.2,61.47,-0.23,195400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":243,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",62.2,62.86,61.32,61.61,-0.95,231300,{"date":825,"open":826,"high":827,"low":828,"close":818,"change":829,"percent_change":223,"volume":830,"transactions":9,"vwap":818},"2026-06-26",61.71,62.87,61.11,0.26,857700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":318,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",62.67,63.17,61.52,61.94,-1.34,258800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":265,"volume":846,"transactions":9,"vwap":844},"2026-06-24",61.85,62.97,61.63,62.78,0.89,292600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":275,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",61.0099983,62.32,61.89,1.53,271100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":136,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",60.13,61.46,60.96,1.3,111500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":121,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",59.7,60.73,59.4,60.18,1.91,312500,{"date":870,"open":663,"high":725,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",58.39,59.049999,-0.19,-0.32,197900,{"date":877,"open":878,"high":879,"low":608,"close":798,"change":759,"percent_change":880,"volume":881,"transactions":9,"vwap":798},"2026-06-16",59.32,59.98,0.97,124000,{"date":883,"open":884,"high":885,"low":618,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",60.71,61.19,58.67,-1.79,-2.96,193000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",59.88,61.080002,59.81,60.46,0.81,1.36,175900,{"date":900,"open":901,"high":879,"low":790,"close":696,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":696},"2026-06-11",58.86,1.41,2.42,177900,{"date":906,"open":579,"high":577,"low":907,"close":908,"change":136,"percent_change":897,"volume":909,"transactions":9,"vwap":908},"2026-06-10",57.5,58.24,230600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",56.57,58.14,56,57.46,1.42,2.53,158100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":775,"percent_change":253,"volume":925,"transactions":9,"vwap":924},"2026-06-08",56.52,56.85,55.28,56.040001,115400,{"date":927,"open":928,"high":929,"low":398,"close":335,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":335},"2026-06-05",55.96,56.79,0.31,0.55,235900,{"date":934,"open":348,"high":765,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",55.07,55.9,0.83,1.51,164800,{"date":941,"open":522,"high":942,"low":943,"close":935,"change":232,"percent_change":233,"volume":944,"transactions":9,"vwap":935},"2026-06-03",55.7,54.32,231200,{"date":946,"open":947,"high":948,"low":324,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",55.42,56.12,54.99,-1.03,-1.84,100800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":146,"volume":960,"transactions":9,"vwap":958},"2026-06-01",55.66,56.65,54.86,56.02,0.18,213500,{"date":962,"open":963,"high":964,"low":942,"close":389,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":389},"2026-05-29",57,57.73,-1.11,-1.95,241200,{"date":969,"open":970,"high":963,"low":543,"close":971,"change":972,"percent_change":653,"volume":973,"transactions":9,"vwap":971},"2026-05-28",56.9,56.95,0.36,153200,{"date":975,"open":198,"high":922,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",55.8,56.59,0.88,1.58,193900,{"date":982,"open":983,"high":387,"low":274,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",55.37,55.71,0.61,1.11,96500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":329,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-22",56.44,56.86,55.0099983,55.099998,-2.27,198100,{"date":997,"open":533,"high":998,"low":199,"close":21,"change":121,"percent_change":999,"volume":1000,"transactions":9,"vwap":21},"2026-05-21",56.64,2.05,222200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":252,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":252},"2026-05-20",53.73,55.47,53.29,1.97,3.7,253900,{"date":1010,"open":472,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",54.26,53.25,53.28,-0.41,-0.76,206100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":399,"volume":1024,"transactions":9,"vwap":1022},"2026-05-18",52.54,53.86,52.5,53.69,1.15,92000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-15",53.4,53.42,52.099998,-1.52,-2.81,115100,{"date":1034,"open":1035,"high":1011,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-14",52.42,54.060001,1.77,3.38,219900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":380,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-13",52.46,52.84,51.96,52.29,-0.68,89000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":253,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",52.79,53.040001,51.99,52.65,-0.57,83200,{"date":1057,"open":1003,"high":521,"low":1058,"close":471,"change":318,"percent_change":1059,"volume":1060,"transactions":9,"vwap":471},"2026-05-11",52.55,-1.56,171200,{"date":1062,"open":1003,"high":1063,"low":1064,"close":273,"change":1065,"percent_change":1046,"volume":1066,"transactions":9,"vwap":273},"2026-05-08",54.38,53.35,-0.37,125700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":25,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-07",54.92,55.3,54,54.16,-1.42,131500,{"date":1076,"open":1077,"high":935,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",54.080002,53.19,54.94,1.31,2.44,183900,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":653,"volume":1089,"transactions":9,"vwap":1087},"2026-05-05",53.48,54.56,53.63,0.34,78900,{"date":1091,"open":1087,"high":305,"low":1092,"close":1005,"change":339,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1005},"2026-05-04",52.86,-0.63,161800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1087,"change":1100,"percent_change":524,"volume":1101,"transactions":9,"vwap":1087},"2026-05-01",53.55,54.29,53.41,0.2,106600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":472,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":472},"2026-04-30",53.13,53.94,53,-0.15,-0.28,191700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":211,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",53.14,53.76,52.31,53.58,0.29,177300,{"date":1119,"open":229,"high":389,"low":1120,"close":1005,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1005},"2026-04-28",52.83,-3.35,-5.91,306400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":998,"change":1129,"percent_change":349,"volume":1130,"transactions":9,"vwap":998},"2026-04-27",56.48,57.29,56.28,0.16,113300,{"date":1132,"open":1133,"high":580,"low":1134,"close":1126,"change":1014,"percent_change":601,"volume":1135,"transactions":9,"vwap":1126},"2026-04-24",56.7,56.34,85000,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":64,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",55.97,57.61,56.89,0.67,171800,{"date":1144,"open":41,"high":532,"low":1145,"close":1146,"change":592,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-22",55.86,56.22,-0.09,127600,{"date":1150,"open":560,"high":1151,"low":1152,"close":41,"change":751,"percent_change":1153,"volume":1154,"transactions":9,"vwap":41},"2026-04-21",57.39,55.65,-1.85,89600,{"date":1156,"open":1157,"high":1158,"low":914,"close":1159,"change":136,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",56.5,57.49,57.33,1.38,157100,{"date":1163,"open":1164,"high":1165,"low":562,"close":1166,"change":525,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-17",56.14,57.35,56.55,1.22,102900,{"date":1170,"open":976,"high":1157,"low":1171,"close":1172,"change":775,"percent_change":253,"volume":1173,"transactions":9,"vwap":1172},"2026-04-16",55.5,55.87,125400,{"date":1175,"open":935,"high":1157,"low":935,"close":924,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":924},"2026-04-15",1.1,2,149300,{"date":1180,"open":324,"high":1181,"low":1182,"close":1079,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1079},"2026-04-14",55.19,54.89,-0.1,-0.18,71700,{"date":1187,"open":282,"high":510,"low":1105,"close":1188,"change":525,"percent_change":734,"volume":1189,"transactions":9,"vwap":1188},"2026-04-13",55.040001,73000,{"date":1191,"open":293,"high":522,"low":1192,"close":1193,"change":434,"percent_change":435,"volume":1194,"transactions":9,"vwap":1193},"2026-04-10",53.5,54.36,117900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":271,"change":1200,"percent_change":265,"volume":1201,"transactions":9,"vwap":271},"2026-04-09",52.99,54.3,52.7,0.77,145600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1064,"change":121,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1064},"2026-04-08",53.18,53.74,52.88,2.16,134200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",52.53,52.62,51.95,52.22,-0.47,-0.89,102200,{"date":1219,"open":1220,"high":1106,"low":1221,"close":1222,"change":464,"percent_change":136,"volume":1223,"transactions":9,"vwap":1222},"2026-04-06",52.2,51.9,52.69,126500,{"date":1225,"open":1226,"high":1114,"low":1227,"close":1228,"change":163,"percent_change":265,"volume":1229,"transactions":9,"vwap":1228},"2026-04-02",51.44,51.26,52.28,115200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":71,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",51.39,52.080002,51.21,51.54,0.46,99800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",50.77,51.71,50.61,51.080002,0.62,1.23,170800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":673,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",49.94,50.47,49.83,50.46,1.65,140000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",50.52,51.25,49.51,49.64,-0.5,-1,177200,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",48.96,50.14,0.95,1.93,110200,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",51.72,48.81,49.19,-1.71,-3.36,298000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":350,"percent_change":106,"volume":1285,"transactions":9,"vwap":1284},"2026-03-24",50.040001,50.93,49.59,50.9,156400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":674,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-23",50,50.96,49.6,50.39,2.84,133400,{"date":1295,"open":1296,"high":1296,"low":1274,"close":1297,"change":1298,"percent_change":328,"volume":1299,"transactions":9,"vwap":1297},"2026-03-20",49.44,49,-0.35,194800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":151,"percent_change":136,"volume":1306,"transactions":9,"vwap":1305},"2026-03-19",48.53,49.57,48.23,49.35,379700,{"date":1308,"open":1297,"high":1309,"low":1310,"close":1311,"change":814,"percent_change":1215,"volume":1312,"transactions":9,"vwap":1311},"2026-03-18",49.77,48.9,48.97,122000,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-17",48.6,49.47,49.2,0.71,1.46,122400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":408,"percent_change":1244,"volume":1327,"transactions":9,"vwap":1326},"2026-03-16",48.48,48.89,48,48.49,97200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":959,"percent_change":524,"volume":1334,"transactions":9,"vwap":1333},"2026-03-13",48.26,48.5,47.87,48.19,154500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1147,"percent_change":873,"volume":1341,"transactions":9,"vwap":1340},"2026-03-12",47.45,48.54,47.02,48.0099983,131700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":743,"percent_change":1261,"volume":1348,"transactions":9,"vwap":1347},"2026-03-11",48.39,48.59,47.84,48.099998,78500,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":931,"percent_change":1023,"volume":1354,"transactions":9,"vwap":1353},"2026-03-10",47.77,48.85,48.34,143100,{"date":1356,"open":1325,"high":1325,"low":1357,"close":1358,"change":717,"percent_change":1073,"volume":1359,"transactions":9,"vwap":1358},"2026-03-09",46.41,47.79,192000,{"date":1361,"open":1362,"high":1338,"low":1363,"close":1323,"change":1364,"percent_change":232,"volume":1365,"transactions":9,"vwap":1323},"2026-03-06",47.96,47.31,0.04,208700,{"date":1367,"open":1368,"high":1305,"low":1369,"close":1370,"change":244,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-05",49.049999,48.049999,48.44,-2.16,187700,{"date":1374,"open":1375,"high":1376,"low":1311,"close":1259,"change":1377,"percent_change":1100,"volume":1378,"transactions":9,"vwap":1259},"2026-03-04",49.53,50.2,0.1,166300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":318,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-03",49.23,49.68,48.47,49.41,-1.67,126600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":463,"percent_change":435,"volume":1392,"transactions":9,"vwap":1391},"2026-03-02",49.56,50.53,50.25,109900,{"date":1394,"open":1395,"high":1289,"low":1396,"close":1397,"change":287,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-27",50.8,49.48,50.029999,-2.23,160600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":93,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",50.15,51.2,49.85,51.17,2.03,142000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1402,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1402},"2026-02-25",49.25,50.27,49.18,0.52,1.05,124800,{"date":1417,"open":1418,"high":1419,"low":1317,"close":1420,"change":1088,"percent_change":370,"volume":1421,"transactions":9,"vwap":1420},"2026-02-24",49.36,49.99,49.63,114200,{"date":1423,"open":1288,"high":1424,"low":1425,"close":1426,"change":243,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-23",50.4,48.98,49.29,-1.18,128700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1432},"2026-02-20",49.09,49.88,48.76,0.94,1.92,98500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-19",49.39,49.8,48.33,48.94,-0.58,-1.17,122700,{"date":1447,"open":1291,"high":1448,"low":1449,"close":1450,"change":309,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",51.27,49.17,49.52,-1.86,207600,{"date":1454,"open":1455,"high":1052,"low":1456,"close":1252,"change":328,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1252},"2026-02-17",51.74,50.24,-1.39,378200,{"date":1460,"open":1461,"high":1462,"low":1419,"close":1405,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1405},"2026-02-13",50.65,51.49,1.49,3,177600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1382,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1382},"2026-02-12",50.74,51,49.33,-0.48,-0.96,140300,{"date":1475,"open":1288,"high":1476,"low":1305,"close":1477,"change":1478,"percent_change":880,"volume":1479,"transactions":9,"vwap":1477},"2026-02-11",50.51,50.16,0.48,137400,{"date":1481,"open":1482,"high":1483,"low":1368,"close":1382,"change":1236,"percent_change":275,"volume":1484,"transactions":9,"vwap":1382},"2026-02-10",49.12,49.75,143800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":408,"percent_change":985,"volume":1491,"transactions":9,"vwap":1490},"2026-02-09",49.14,49.4,48.8,49.22,112000,{"date":1493,"open":1410,"high":1494,"low":1495,"close":1496,"change":514,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-06",49.78,48.55,48.92,-0.16,173800,{"date":1500,"open":1283,"high":1283,"low":1330,"close":1297,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1297},"2026-02-05",-0.39,-0.79,210000,{"date":1505,"open":1506,"high":1476,"low":1412,"close":1439,"change":1507,"percent_change":329,"volume":1508,"transactions":9,"vwap":1439},"2026-02-04",50.32,-0.64,111600,{"date":1510,"open":1511,"high":1512,"low":1375,"close":1397,"change":1478,"percent_change":880,"volume":1513,"transactions":9,"vwap":1397},"2026-02-03",49.58,50.5,201300,{"date":1515,"open":1383,"high":1494,"low":1516,"close":1517,"change":654,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",48.46,49.55,2.23,184100,{"date":1521,"open":1441,"high":1522,"low":1523,"close":1383,"change":253,"percent_change":286,"volume":1524,"transactions":9,"vwap":1383},"2026-01-30",48.63,47.5,112700,{"date":1526,"open":1527,"high":1274,"low":1528,"close":1529,"change":1530,"percent_change":1081,"volume":1531,"transactions":9,"vwap":1529},"2026-01-29",47.98,47.66,48.77,1.16,102600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":514,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",47.68,47.93,47,47.61,-0.04,131200,{"date":1541,"open":1523,"high":1325,"low":1542,"close":1543,"change":959,"percent_change":151,"volume":1544,"transactions":9,"vwap":1543},"2026-01-27",47.3,47.65,79400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1318,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-26",46.73,47.52,46.5,47.47,1.52,72600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1457,"volume":1560,"transactions":9,"vwap":1558},"2026-01-23",47.19,47.39,46.28,46.76,-0.66,127100,{"date":1562,"open":1557,"high":1563,"low":1557,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-22",48.2,47.42,1.37,2.98,358600,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-21",44.84,46.060001,46.049999,1.26,2.81,283900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":743,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-20",44.96,45.02,44.44,44.79,-0.53,171000,{"date":1585,"open":1586,"high":1587,"low":183,"close":1588,"change":1364,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-16",44.89,45.18,45.029999,0.09,149200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":902,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-15",43.87,45.33,44.99,3.24,254200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1088,"percent_change":264,"volume":1604,"transactions":9,"vwap":1603},"2026-01-14",43.41,43.76,43.27,43.58,76200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1108,"volume":1612,"transactions":9,"vwap":1610},"2026-01-13",43.3,43.46,43.0099983,43.24,-0.12,117100,{"date":1614,"open":1615,"high":1601,"low":1616,"close":1617,"change":1147,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-12",43.28,43,43.36,-0.21,107600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-09",44.060001,44.19,43.4,43.45,-0.75,-1.7,129000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1628,"transactions":9,"vwap":1634},"2026-01-08",43.02,44.23,42.99,44.2,1.12,2.6,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":191,"percent_change":435,"volume":1643,"transactions":9,"vwap":1642},"2026-01-07",42.84,43.21,42.29,43.080002,238700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-06",43.89,44.12,42.85,42.89,-1.19,-2.7,214000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":829,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-05",43.83,44.54,43.71,44.080002,0.59,232900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":25,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-02",44.6,44.62,43.6,43.82,-1.75,105900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1663,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1663},"2025-12-31",44.36,44.73,44.16,0.21,0.47,101200,{"date":1678,"open":1679,"high":183,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-30",44.5,44.22,44.39,-0.03,-0.07,118600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-29",44.47,44.59,44.15,44.42,0.01,0.02,87500,{"date":1695,"open":1696,"high":1697,"low":1681,"close":1698,"change":1699,"percent_change":554,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",44.49,44.8,44.41,0.12,54900,{"date":1702,"open":1703,"high":1690,"low":1704,"close":1705,"change":463,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-24",44.07,44.02,44.29,0.5,61200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1703,"change":1377,"percent_change":222,"volume":1713,"transactions":9,"vwap":1703},"2025-12-23",43.97,44.48,43.72,100600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1710,"change":959,"percent_change":464,"volume":1719,"transactions":9,"vwap":1710},"2025-12-22",43.68,44.4,43.53,111300,{"date":1721,"open":1600,"high":1722,"low":1723,"close":1724,"change":972,"percent_change":937,"volume":1725,"transactions":9,"vwap":1724},"2025-12-19",43.9,43.26,43.79,283500,{"date":1727,"open":1632,"high":1698,"low":1602,"close":1728,"change":1501,"percent_change":1216,"volume":1729,"transactions":9,"vwap":1728},"2025-12-18",43.43,127300,{"date":1731,"open":1732,"high":1586,"low":1733,"close":1666,"change":483,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1666},"2025-12-17",44.77,43.51,-2.21,170300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":308,"percent_change":1741,"volume":1320,"transactions":9,"vwap":1740},"2025-12-16",45.35,45.77,44.81,-1.13,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":463,"percent_change":57,"volume":1748,"transactions":9,"vwap":1747},"2025-12-15",45.44,45.64,45.14,45.32,144100,{"date":1750,"open":1751,"high":1747,"low":1581,"close":1752,"change":463,"percent_change":57,"volume":1753,"transactions":9,"vwap":1752},"2025-12-12",45.040001,45.099998,278300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1497,"percent_change":380,"volume":1760,"transactions":9,"vwap":1759},"2025-12-11",45.16,45.38,44.76,44.88,130700,{"date":1762,"open":1763,"high":1764,"low":1759,"close":1751,"change":1538,"percent_change":1147,"volume":1765,"transactions":9,"vwap":1751},"2025-12-10",45,45.47,147900,{"date":1767,"open":1768,"high":1769,"low":1758,"close":1770,"change":829,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-09",44.86,45.74,45.080002,0.58,175300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":473,"percent_change":151,"volume":1779,"transactions":9,"vwap":1778},"2025-12-08",44.68,44.95,44.45,44.82,114400,{"date":1781,"open":1770,"high":1782,"low":1681,"close":1783,"change":1784,"percent_change":360,"volume":1785,"transactions":9,"vwap":1783},"2025-12-05",45.29,44.65,-0.44,127400,{"date":1787,"open":1788,"high":1789,"low":1588,"close":1790,"change":253,"percent_change":1559,"volume":1791,"transactions":9,"vwap":1790},"2025-12-04",45.5,45.88,45.09,104600,{"date":1793,"open":1794,"high":1764,"low":1795,"close":1796,"change":622,"percent_change":1797,"volume":1285,"transactions":9,"vwap":1796},"2025-12-03",45.22,44.91,45.39,0.87,{"date":1799,"open":1800,"high":1800,"low":1570,"close":1763,"change":1692,"percent_change":1364,"volume":1032,"transactions":9,"vwap":1763},"2025-12-02",45.21,{"date":1802,"open":1768,"high":1782,"low":1672,"close":1803,"change":232,"percent_change":959,"volume":1804,"transactions":9,"vwap":1803},"2025-12-01",44.98,179400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":814,"percent_change":308,"volume":1810,"transactions":9,"vwap":1809},"2025-11-28",45.15,44.69,44.9,90100,{"date":1812,"open":1813,"high":1756,"low":1813,"close":1814,"change":1815,"percent_change":916,"volume":1816,"transactions":9,"vwap":1814},"2025-11-26",44.37,45.13,0.63,130200,{"date":1818,"open":1819,"high":1809,"low":1820,"close":1679,"change":116,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1679},"2025-11-25",44.52,44.27,-0.02,137300,{"date":1824,"open":1698,"high":1778,"low":1825,"close":1826,"change":1683,"percent_change":1497,"volume":1827,"transactions":9,"vwap":1826},"2025-11-24",44.0099983,44.51,122900,{"date":1829,"open":1704,"high":1763,"low":1830,"close":1831,"change":525,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-21",43.94,44.58,1.55,123700,{"date":1835,"open":1679,"high":1836,"low":1837,"close":1722,"change":1838,"percent_change":1054,"volume":1839,"transactions":9,"vwap":1722},"2025-11-20",44.75,43.77,-0.25,149900,{"date":1841,"open":1842,"high":1580,"low":1843,"close":1689,"change":930,"percent_change":1318,"volume":1844,"transactions":9,"vwap":1689},"2025-11-19",43.98,43.67,79500,{"date":1846,"open":1724,"high":1703,"low":1847,"close":1848,"change":445,"percent_change":515,"volume":1849,"transactions":9,"vwap":1848},"2025-11-18",43.39,43.84,161200,{"date":1851,"open":1673,"high":1673,"low":1837,"close":1722,"change":1852,"percent_change":340,"volume":1853,"transactions":9,"vwap":1722},"2025-11-17",-0.27,116500,{"date":1855,"open":1856,"high":1856,"low":1716,"close":1857,"change":1683,"percent_change":1497,"volume":1858,"transactions":9,"vwap":1857},"2025-11-14",44.3,44.17,118500,{"date":1860,"open":1740,"high":1763,"low":1861,"close":1862,"change":1093,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-13",43.93,44.24,-1.4,103300,{"date":1866,"open":1623,"high":1751,"low":1623,"close":1867,"change":1200,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-12",44.87,1.75,123300,{"date":1871,"open":1826,"high":1836,"low":1872,"close":1873,"change":1443,"percent_change":1874,"volume":1386,"transactions":9,"vwap":1873},"2025-11-11",44.040001,44.099998,-1.3,{"date":1876,"open":1634,"high":1763,"low":1634,"close":1775,"change":232,"percent_change":959,"volume":1877,"transactions":9,"vwap":1775},"2025-11-10",114300,{"date":1879,"open":1679,"high":1672,"low":1680,"close":1663,"change":473,"percent_change":151,"volume":1130,"transactions":9,"vwap":1663},"2025-11-07",{"date":1881,"open":1882,"high":1803,"low":1704,"close":1883,"change":514,"percent_change":1184,"volume":1884,"transactions":9,"vwap":1883},"2025-11-06",44.26,44.43,106500,{"date":1886,"open":1887,"high":1836,"low":1888,"close":1826,"change":1889,"percent_change":1890,"volume":1365,"transactions":9,"vwap":1826},"2025-11-05",43.64,43.52,1.18,2.72,{"date":1892,"open":1893,"high":1624,"low":1894,"close":1895,"change":233,"percent_change":156,"volume":1896,"transactions":9,"vwap":1895},"2025-11-04",43.029999,42.8,43.33,131000,{"date":1898,"open":1609,"high":1657,"low":1609,"close":1899,"change":473,"percent_change":131,"volume":1900,"transactions":9,"vwap":1899},"2025-11-03",43.18,95000,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1609,"change":1905,"percent_change":734,"volume":1906,"transactions":9,"vwap":1609},"2025-10-31",42.13,43.54,0.53,158400,{"date":1908,"open":1903,"high":1909,"low":1910,"close":1911,"change":473,"percent_change":131,"volume":1912,"transactions":9,"vwap":1911},"2025-10-30",42.98,41.93,42.48,151600,{"date":1914,"open":1915,"high":1915,"low":30,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-29",45.12,42.31,-2.57,-5.73,483800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1759,"change":380,"percent_change":571,"volume":1925,"transactions":9,"vwap":1759},"2025-10-28",45.58,45.89,44.85,150300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":308,"percent_change":965,"volume":1932,"transactions":9,"vwap":1931},"2025-10-27",45.98,46.14,45.23,45.24,75100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":233,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-24",45.83,46.040001,45.53,45.75,0.33,136300,{"date":1942,"open":1943,"high":1938,"low":1944,"close":1945,"change":622,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-23",45.49,45.31,45.6,0.86,96300,{"date":1949,"open":1950,"high":1922,"low":1951,"close":1800,"change":1682,"percent_change":1683,"volume":1952,"transactions":9,"vwap":1800},"2025-10-22",45.27,44.83,107700,{"date":1954,"open":1955,"high":1922,"low":1763,"close":1931,"change":1956,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1931},"2025-10-21",45.2,0,82600,{"date":1959,"open":1752,"high":1950,"low":1836,"close":1931,"change":223,"percent_change":1434,"volume":1960,"transactions":9,"vwap":1931},"2025-10-20",126400,{"date":1962,"open":1740,"high":1746,"low":1679,"close":1778,"change":1821,"percent_change":1538,"volume":1963,"transactions":9,"vwap":1778},"2025-10-17",129600,{"date":1965,"open":1788,"high":1938,"low":1966,"close":1570,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1570},"2025-10-16",44.56,-0.86,-1.88,141200,{"date":1971,"open":1943,"high":1972,"low":1738,"close":1973,"change":931,"percent_change":1167,"volume":1974,"transactions":9,"vwap":1973},"2025-10-15",45.86,45.7,184600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1807,"change":1674,"percent_change":1675,"volume":1980,"transactions":9,"vwap":1807},"2025-10-14",44.7,45.4,44.53,101600,{"date":1982,"open":1656,"high":1983,"low":1679,"close":1984,"change":264,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-13",45.07,44.94,1.79,79300,{"date":1988,"open":1751,"high":1782,"low":1989,"close":1689,"change":1507,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1689},"2025-10-10",44.14,-1.43,120100,{"date":1993,"open":1763,"high":1738,"low":1783,"close":1581,"change":814,"percent_change":308,"volume":1994,"transactions":9,"vwap":1581},"2025-10-09",76600,{"date":1996,"open":1997,"high":1998,"low":1809,"close":1579,"change":408,"percent_change":1141,"volume":1999,"transactions":9,"vwap":1579},"2025-10-08",45.060001,45.68,150000,{"date":2001,"open":2002,"high":1594,"low":1977,"close":2003,"change":243,"percent_change":1874,"volume":2004,"transactions":9,"vwap":2003},"2025-10-07",45.17,44.72,139800,{"date":2006,"open":1930,"high":2007,"low":1809,"close":1944,"change":554,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1944},"2025-10-06",45.52,0.6,103400,{"date":2011,"open":1803,"high":2012,"low":1977,"close":1751,"change":1364,"percent_change":1589,"volume":2013,"transactions":9,"vwap":1751},"2025-10-03",45.34,86300,{"date":2015,"open":2016,"high":2017,"low":183,"close":1763,"change":1443,"percent_change":581,"volume":1066,"transactions":9,"vwap":1763},"2025-10-02",45.61,45.78,{"date":2019,"open":2020,"high":2017,"low":1757,"close":1922,"change":1501,"percent_change":2021,"volume":1066,"transactions":9,"vwap":1922},"2025-10-01",45.71,-0.85,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1415,"transactions":9,"vwap":2027},"2025-09-30",46.23,46.67,45.48,45.97,-0.31,-0.67,{"date":2031,"open":1558,"high":2032,"low":2033,"close":1557,"change":744,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1557},"2025-09-29",46.92,45.92,-0.9,91800,{"date":2037,"open":2032,"high":2038,"low":2039,"close":2040,"change":515,"percent_change":253,"volume":2041,"transactions":9,"vwap":2040},"2025-09-26",47.36,46.64,46.7,132600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1364,"percent_change":1589,"volume":2048,"transactions":9,"vwap":2047},"2025-09-25",46.6,47.16,46.42,46.84,117400,{"date":2050,"open":2051,"high":2052,"low":2039,"close":2053,"change":2054,"percent_change":1059,"volume":2055,"transactions":9,"vwap":2053},"2025-09-24",47.57,47.75,46.8,-0.74,89200,{"date":2057,"open":2058,"high":2059,"low":1558,"close":2060,"change":2008,"percent_change":612,"volume":1055,"transactions":9,"vwap":2060},"2025-09-23",46.83,47.72,47.54,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1538,"percent_change":1147,"volume":860,"transactions":9,"vwap":2066},"2025-09-22",47.15,47.25,46.69,46.94,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":286,"percent_change":1874,"volume":2073,"transactions":9,"vwap":2072},"2025-09-19",47.43,47.7,46.78,46.98,275100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":146,"percent_change":525,"volume":2080,"transactions":9,"vwap":2079},"2025-09-18",47.51,47.89,47.34,47.6,132300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":829,"percent_change":931,"volume":2087,"transactions":9,"vwap":2086},"2025-09-17",47.26,47.88,47.029999,47.28,177800,{"date":2089,"open":2090,"high":2090,"low":2091,"close":1339,"change":340,"percent_change":329,"volume":2092,"transactions":9,"vwap":1339},"2025-09-16",47.73,46.75,88200,{"date":2094,"open":2059,"high":2095,"low":2096,"close":2097,"change":232,"percent_change":473,"volume":2098,"transactions":9,"vwap":2097},"2025-09-15",48.37,47.53,47.63,121000,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1015,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-12",48.13,46.61,47.55,-1.57,169800,{"date":2107,"open":1536,"high":2108,"low":2109,"close":2110,"change":1160,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-11",48.38,46.95,48.31,2.94,177700,{"date":2114,"open":2065,"high":2115,"low":2116,"close":2115,"change":972,"percent_change":1200,"volume":2117,"transactions":9,"vwap":2115},"2025-09-10",46.93,46.29,164600,{"date":2119,"open":2120,"high":2121,"low":2027,"close":2121,"change":156,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-09",46.099998,46.57,0.76,98100,{"date":2125,"open":2065,"high":2126,"low":2127,"close":2128,"change":1784,"percent_change":309,"volume":881,"transactions":9,"vwap":2128},"2025-09-08",47.0099983,46,46.22,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1147,"percent_change":873,"volume":2135,"transactions":9,"vwap":2134},"2025-09-05",46.87,47.23,46.11,46.66,119200,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2091,"change":1478,"percent_change":2140,"volume":768,"transactions":9,"vwap":2091},"2025-09-04",46.44,47.07,1.04,{"date":2142,"open":1769,"high":2143,"low":2007,"close":2143,"change":464,"percent_change":845,"volume":2144,"transactions":9,"vwap":2143},"2025-09-03",46.27,111900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1972,"change":1852,"percent_change":243,"volume":2150,"transactions":9,"vwap":1972},"2025-09-02",45.87,46.12,45.45,93000,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1108,"volume":2157,"transactions":9,"vwap":2155},"2025-08-29",46.36,45.84,46.13,-0.13,64100,{"date":2159,"open":2127,"high":2143,"low":2160,"close":2161,"change":211,"percent_change":1889,"volume":2162,"transactions":9,"vwap":2161},"2025-08-28",45.65,46.26,90200,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":744,"percent_change":683,"volume":2150,"transactions":9,"vwap":2168},"2025-08-27",45.99,46.15,45.62,45.72,{"date":2170,"open":2168,"high":2116,"low":2020,"close":1929,"change":390,"percent_change":1434,"volume":2171,"transactions":9,"vwap":1929},"2025-08-26",90900,{"date":2173,"open":2174,"high":2165,"low":1945,"close":2020,"change":743,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2020},"2025-08-25",45.95,-0.52,90700,{"date":2178,"open":1943,"high":2179,"low":1943,"close":2174,"change":409,"percent_change":1245,"volume":939,"transactions":9,"vwap":2174},"2025-08-22",46.32,{"date":2181,"open":1578,"high":1978,"low":2182,"close":1796,"change":1478,"percent_change":631,"volume":2183,"transactions":9,"vwap":1796},"2025-08-21",44.55,97300,{"date":2185,"open":2186,"high":1751,"low":1819,"close":1795,"change":1939,"percent_change":163,"volume":2187,"transactions":9,"vwap":1795},"2025-08-20",44.78,62200,{"date":2189,"open":1763,"high":1955,"low":1711,"close":1831,"change":503,"percent_change":1262,"volume":2190,"transactions":9,"vwap":1831},"2025-08-19",53400,{"date":2192,"open":1778,"high":2193,"low":1679,"close":1588,"change":1100,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1588},"2025-08-18",45.26,0.45,65300,{"date":2197,"open":2198,"high":1807,"low":2199,"close":1951,"change":1015,"percent_change":1385,"volume":2035,"transactions":9,"vwap":1951},"2025-08-15",44.97,44.31,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":504,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-14",46.4,45.25,45.59,-1.77,129700,{"date":2208,"open":2069,"high":2069,"low":2209,"close":1357,"change":2054,"percent_change":2104,"volume":2210,"transactions":9,"vwap":1357},"2025-08-13",45.91,133300,{"date":2212,"open":1757,"high":2064,"low":1752,"close":2063,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2063},"2025-08-12",2.17,4.82,207400,{"date":2217,"open":2218,"high":1944,"low":2219,"close":1803,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1803},"2025-08-11",43.19,42.96,2.28,5.34,216000,{"date":2224,"open":2225,"high":1909,"low":2226,"close":2227,"change":126,"percent_change":1659,"volume":2228,"transactions":9,"vwap":2227},"2025-08-08",42.56,42.28,42.7,90500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1023,"percent_change":2235,"volume":1066,"transactions":9,"vwap":2234},"2025-08-07",41.58,42.62,41.33,42.45,2.78,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1236,"percent_change":121,"volume":2242,"transactions":9,"vwap":2241},"2025-08-06",41.029999,41.99,40.86,41.3,102500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":554,"percent_change":1141,"volume":2249,"transactions":9,"vwap":2248},"2025-08-05",41.43,41.51,40.64,40.84,232100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":371,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-04",39.49,40.62,40.57,3.15,142900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1093,"percent_change":2263,"volume":1498,"transactions":9,"vwap":2262},"2025-08-01",39.58,39.81,39,39.33,-1.58,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":717,"percent_change":1627,"volume":1334,"transactions":9,"vwap":2268},"2025-07-31",40.44,39.76,39.96,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":744,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-30",41.099998,41.24,40.4,40.65,-1.02,94000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":131,"percent_change":212,"volume":2283,"transactions":9,"vwap":2282},"2025-07-29",41.21,41.55,40.96,41.07,84100,{"date":2285,"open":2246,"high":2286,"low":2287,"close":2288,"change":244,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-28",41.62,40,40.67,-2.56,184200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1784,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-25",42.15,42.46,41.56,41.74,-1.04,142700,{"date":2300,"open":2301,"high":1899,"low":2302,"close":2303,"change":571,"percent_change":1451,"volume":1415,"transactions":9,"vwap":2303},"2025-07-24",42.79,42.17,42.18,{"date":2305,"open":2306,"high":2307,"low":1916,"close":1909,"change":1478,"percent_change":121,"volume":2308,"transactions":9,"vwap":1909},"2025-07-23",42.76,43.09,131900,{"date":2310,"open":2311,"high":2301,"low":2312,"close":2313,"change":111,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-22",42.34,42.11,42.5,0.14,75200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1618,"percent_change":201,"volume":2322,"transactions":9,"vwap":2321},"2025-07-21",42.64,42.72,42.24,42.44,204600,{"date":2324,"open":2325,"high":1610,"low":2326,"close":2327,"change":814,"percent_change":254,"volume":2328,"transactions":9,"vwap":2327},"2025-07-18",42.92,42.3,42.65,146100,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":141,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-07-17",42.12,42.93,42.88,1.56,99500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":592,"percent_change":1611,"volume":1779,"transactions":9,"vwap":2341},"2025-07-16",42.38,42.57,42.049999,42.22,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":116,"percent_change":1821,"volume":2348,"transactions":9,"vwap":2347},"2025-07-15",42.25,42.61,42.07,42.27,130400,{"date":2350,"open":2320,"high":2232,"low":2351,"close":2226,"change":2352,"percent_change":473,"volume":2353,"transactions":9,"vwap":2226},"2025-07-14",42.099998,0.07,75800,{"date":2355,"open":2226,"high":2356,"low":2357,"close":2358,"change":1183,"percent_change":743,"volume":2359,"transactions":9,"vwap":2358},"2025-07-11",42.43,42.080002,42.21,85400,{"date":2361,"open":2362,"high":2232,"low":2362,"close":1916,"change":1675,"percent_change":1635,"volume":2363,"transactions":9,"vwap":1916},"2025-07-10",41.84,103000,{"date":2365,"open":2366,"high":2311,"low":2367,"close":2362,"change":622,"percent_change":1434,"volume":2368,"transactions":9,"vwap":2362},"2025-07-09",41.4,41.27,168000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":163,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-08",40.93,41.47,40.75,41.45,1.82,94400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1611,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-07",40.8,41.16,40.5,40.71,-0.29,109300,{"date":2386,"open":2273,"high":2387,"low":2273,"close":2388,"change":1675,"percent_change":1530,"volume":2389,"transactions":9,"vwap":2388},"2025-07-03",40.88,40.83,55800,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":445,"percent_change":1107,"volume":2395,"transactions":9,"vwap":2394},"2025-07-02",40.54,40.16,40.36,100400,{"date":2397,"open":2398,"high":2240,"low":2399,"close":2400,"change":1699,"percent_change":408,"volume":2401,"transactions":9,"vwap":2400},"2025-07-01",40.19,40.14,40.42,163100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-30",40.77,40.79,40.2,40.3,-0.33,-0.81,146700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1093,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-27",41.26,41.6,40.61,40.63,-1.53,393300,{"date":2420,"open":2421,"high":2362,"low":2422,"close":2413,"change":829,"percent_change":1815,"volume":2423,"transactions":9,"vwap":2413},"2025-06-26",41.23,41.12,107400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1471,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-25",41.34,41.49,40.66,41,-1.16,234600,{"date":2433,"open":2434,"high":1641,"low":2435,"close":2436,"change":111,"percent_change":2314,"volume":1896,"transactions":9,"vwap":2436},"2025-06-24",41.79,41.44,41.48,{"date":2438,"open":2439,"high":2440,"low":2429,"close":2441,"change":829,"percent_change":1815,"volume":2442,"transactions":9,"vwap":2441},"2025-06-23",41.22,41.64,41.42,99200,{"date":2444,"open":2445,"high":2446,"low":2238,"close":2380,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2380},"2025-06-20",41.71,41.94,-0.55,-1.32,141000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2445,"change":2455,"percent_change":1371,"volume":2456,"transactions":9,"vwap":2445},"2025-06-18",42.47,42.82,41.65,-0.92,124600,{"date":2458,"open":2459,"high":2306,"low":2358,"close":2460,"change":515,"percent_change":2408,"volume":2461,"transactions":9,"vwap":2460},"2025-06-17",42.53,42.63,108500,{"date":2463,"open":2296,"high":2464,"low":2296,"close":2465,"change":2466,"percent_change":1574,"volume":1148,"transactions":9,"vwap":2465},"2025-06-16",42.83,42.77,1.17,{"date":2468,"open":2469,"high":2470,"low":2426,"close":2414,"change":1147,"percent_change":424,"volume":2471,"transactions":9,"vwap":2414},"2025-06-13",41.69,41.86,94900,{"date":2473,"open":2434,"high":2474,"low":2246,"close":2469,"change":1107,"percent_change":380,"volume":2475,"transactions":9,"vwap":2469},"2025-06-12",41.98,74800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2362,"change":1236,"percent_change":986,"volume":2481,"transactions":9,"vwap":2362},"2025-06-11",41.38,41.91,41.28,104300,{"date":2483,"open":2436,"high":2484,"low":2485,"close":2478,"change":592,"percent_change":1611,"volume":1693,"transactions":9,"vwap":2478},"2025-06-10",41.66,40.99,{"date":2487,"open":2488,"high":2454,"low":2489,"close":2245,"change":349,"percent_change":525,"volume":2490,"transactions":9,"vwap":2245},"2025-06-09",41.25,40.92,91100,{"date":2492,"open":2372,"high":2436,"low":2404,"close":2493,"change":554,"percent_change":141,"volume":2494,"transactions":9,"vwap":2493},"2025-06-06",41.15,76500,{"date":2496,"open":2240,"high":2497,"low":2498,"close":2387,"change":445,"percent_change":1107,"volume":2499,"transactions":9,"vwap":2387},"2025-06-05",40.97,40.45,67900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1261,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-04",41.41,41.5,40.85,40.94,-1.21,81300,{"date":2509,"open":2279,"high":2510,"low":2271,"close":2435,"change":2314,"percent_change":1088,"volume":2511,"transactions":9,"vwap":2435},"2025-06-03",41.9,97100,{"date":2513,"open":2489,"high":2427,"low":2405,"close":2241,"change":349,"percent_change":525,"volume":2514,"transactions":9,"vwap":2241},"2025-06-02",69800,{"date":2516,"open":2414,"high":2414,"low":2505,"close":2517,"change":2175,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-05-30",41.02,-1.25,93400,{"date":2521,"open":2493,"high":2484,"low":2522,"close":2523,"change":464,"percent_change":50,"volume":2524,"transactions":9,"vwap":2523},"2025-05-29",40.91,41.54,135900,{"date":2526,"open":2295,"high":2286,"low":2527,"close":2528,"change":1054,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-28",41.080002,41.13,-1.37,143000,{"date":2532,"open":2238,"high":2533,"low":2429,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-27",41.75,41.7,1.06,2.61,125500,{"date":2539,"open":2540,"high":2517,"low":2540,"close":2247,"change":222,"percent_change":759,"volume":2541,"transactions":9,"vwap":2247},"2025-05-23",39.86,119800,{"date":2543,"open":2544,"high":2392,"low":2545,"close":2546,"change":211,"percent_change":2547,"volume":1952,"transactions":9,"vwap":2546},"2025-05-22",39.74,39.72,40.41,1.35,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1471,"percent_change":1650,"volume":2554,"transactions":9,"vwap":2553},"2025-05-21",40.15,40.28,39.7,39.87,103500,{"date":2556,"open":2557,"high":2266,"low":2557,"close":2558,"change":1815,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-20",39.91,40.35,1.59,78800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2545,"change":1377,"percent_change":126,"volume":1089,"transactions":9,"vwap":2545},"2025-05-19",39.37,39.93,39.34,{"date":2567,"open":2568,"high":2398,"low":2569,"close":2570,"change":571,"percent_change":2571,"volume":2481,"transactions":9,"vwap":2570},"2025-05-16",39.9,39.3,39.62,-1.98,{"date":2573,"open":2574,"high":2233,"low":2575,"close":2400,"change":1502,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2400},"2025-05-15",41.19,40.18,-1.92,199600,{"date":2579,"open":2522,"high":2480,"low":2405,"close":2279,"change":408,"percent_change":42,"volume":2228,"transactions":9,"vwap":2279},"2025-05-14",{"date":2581,"open":2387,"high":2493,"low":2582,"close":2522,"change":2352,"percent_change":473,"volume":2583,"transactions":9,"vwap":2522},"2025-05-13",40.7,67700,{"date":2585,"open":2586,"high":2586,"low":2406,"close":2248,"change":1116,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2248},"2025-05-12",41.72,0.72,103700,{"date":2590,"open":2381,"high":2527,"low":2591,"close":2592,"change":232,"percent_change":1100,"volume":2593,"transactions":9,"vwap":2592},"2025-05-09",40.12,40.55,120800,{"date":2595,"open":2596,"high":2253,"low":2540,"close":2597,"change":1244,"percent_change":2334,"volume":2598,"transactions":9,"vwap":2597},"2025-05-08",40.02,40.47,78700,{"date":2600,"open":2252,"high":2596,"low":2601,"close":2602,"change":1675,"percent_change":64,"volume":2603,"transactions":9,"vwap":2602},"2025-05-07",38.75,39.85,265900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1821,"percent_change":592,"volume":2123,"transactions":9,"vwap":2609},"2025-05-06",39.89,40.37,38.95,39.38,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":116,"percent_change":1682,"volume":2616,"transactions":9,"vwap":2615},"2025-05-05",39.25,39.69,38.81,39.4,105600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":136,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-05-02",39.02,39.42,38.73,39.41,2.02,81400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1939,"percent_change":1946,"volume":2631,"transactions":9,"vwap":2630},"2025-05-01",38.11,38.97,37.88,38.63,97000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2034,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-04-30",38.66,38.91,38,38.3,-2.3,113700,{"date":2641,"open":2642,"high":2643,"low":30,"close":2644,"change":931,"percent_change":916,"volume":2276,"transactions":9,"vwap":2644},"2025-04-29",38.74,39.43,39.2,{"date":2646,"open":2647,"high":2563,"low":2648,"close":2649,"change":445,"percent_change":1107,"volume":2650,"transactions":9,"vwap":2649},"2025-04-28",38.69,38.25,38.65,85200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1691,"percent_change":544,"volume":2657,"transactions":9,"vwap":2656},"2025-04-25",38.47,39.080002,38.28,38.71,119600,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":390,"percent_change":1635,"volume":2384,"transactions":9,"vwap":2662},"2025-04-24",38.23,39.24,38.7,{"date":2664,"open":2665,"high":2666,"low":2660,"close":2667,"change":622,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-04-23",38.6,39.23,38.27,1.03,103100,{"date":184,"open":180,"high":2671,"low":180,"close":2629,"change":937,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2629},38.09,2.24,77300]