[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLO":3,"homepage-market-summary":30,"stock-historical-COLO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COLO","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},"Global X MSCI Colombia ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.708,0.3332,"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},47.06,46.85,47.325,46.7601,46.36,0.7,1.51,73516.336588,52.1804,32.32,151063.08861313545,74.2,4440,{"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},26.64,128165,46780335.241897,74.36,"2025-04-22",[182,185,195,206,216,227,237,247,257,268,278,289,300,311,322,332,342,353,364,375,386,395,405,414,424,434,444,455,464,474,484,495,504,514,524,533,542,552,562,572,582,592,601,610,620,630,640,650,657,667,678,686,695,705,715,726,735,744,754,765,772,780,788,797,806,813,821,828,833,842,848,853,862,870,878,886,893,900,907,914,923,931,938,947,955,962,969,975,982,989,996,1004,1012,1020,1026,1035,1040,1049,1055,1062,1069,1077,1084,1092,1098,1106,1113,1120,1125,1132,1139,1146,1153,1160,1166,1173,1179,1186,1193,1200,1207,1215,1223,1229,1237,1243,1249,1255,1260,1267,1274,1279,1285,1291,1297,1304,1310,1315,1323,1329,1336,1345,1351,1359,1368,1374,1383,1389,1396,1403,1411,1419,1425,1431,1439,1446,1453,1457,1464,1467,1472,1478,1485,1492,1496,1501,1508,1514,1518,1525,1532,1537,1546,1552,1558,1564,1570,1574,1581,1588,1594,1599,1605,1609,1614,1619,1625,1630,1636,1644,1651,1659,1663,1668,1676,1681,1687,1691,1697,1704,1709,1715,1720,1724,1729,1732,1737,1742,1747,1751,1756,1760,1764,1769,1774,1780,1786,1792,1798,1801,1804,1810,1817,1821,1827,1834,1838,1843,1849,1856,1863,1868,1872,1877,1885,1892,1899,1905,1913,1920,1926,1933,1940,1946,1954,1959,1965,1972,1977,1982,1987,1992,1997,2002,2008,2012,2016,2021,2028,2033,2039,2044,2051,2057,2060,2063,2071,2074,2079,2082,2086,2092,2096,2103,2109,2115,2120,2127,2133,2138,2144,2149,2154,2160,2166,2171,2176,2183,2190,2196,2203,2210,2216,2223,2231,2238,2244,2252,2259,2266,2273,2279,2283,2288,2295,2301,2308,2314,2320,2325,2329,2336,2339,2342,2349,2355,2360,2364,2370,2376,2383,2388,2393,2396,2403,2408,2413,2418,2421,2425,2431,2436,2441,2446,2449,2452,2457,2462,2469,2472,2475,2478,2481,2485,2490,2493,2497,2501,2504,2507,2513,2519,2525,2532,2539,2546,2553,2559,2566,2572,2577,2581,2586,2592,2598],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},937,47.0169,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",47.22,47.31,45.9,-0.8,-1.7,318764.461464,2343,46.3993,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",47.01,47.355,46.87,47.16,0.29,0.62,65835.220811,807,47.1068,{"date":207,"open":208,"high":209,"low":210,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",46.9,47.18,46.73,0.09,0.19,187529.805234,1157,46.9076,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",47.95,48.05,46.6092,46.78,-1.19,-2.48,226201.281805,2107,46.9851,{"date":228,"open":218,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",48.53,47.557,47.97,0.26,0.54,230729.216648,1578,47.9622,{"date":238,"open":229,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",48.55,47.3505,47.71,-0.98,-2.01,542739.346135,4496,47.7442,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",49.57,48.4,48.69,-1.18,-2.37,185522.990767,1963,48.7487,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",49.48,49.94,49.15,49.87,0.39,0.79,107501.710106,1082,49.4932,{"date":269,"open":270,"high":271,"low":272,"close":259,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",49.61,49.7836,49.17,0.23,0.47,112974.610398,1343,49.3974,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",49.31,49.435,48.851,49.25,-0.31,-0.63,196380.740378,2096,49.1576,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",49.83,50.04,49.29,49.56,-0.19,-0.38,86655.576208,1828,49.7121,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",50.68,50.695,49.32,49.75,-1,-1.97,202956.77861,2478,49.9834,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",51.37,51.59,50.6501,50.75,-0.82,-1.59,84005.423393,1081,50.9572,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":212,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",51.06,51.7099,50.51,51.57,0.37,275306.902628,2530,51.1952,{"date":333,"open":334,"high":25,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",52.1,51.3065,51.38,-0.27,-0.52,65828.282787,939,51.7778,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",50.85,51.74,50.43,51.65,-0.03,-0.06,167198.30238,1623,51.2463,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",50.96,51.83,50.7382,51.68,0.75,1.47,173811.530493,1654,51.3525,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",50.57,50.99,50.27,50.93,0.93,1.86,81497.751982,1219,50.7878,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",50.1,50.19,49.63,50,0.05,0.1,112179.611219,1696,50.0025,{"date":387,"open":259,"high":388,"low":389,"close":390,"change":264,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",49.99,49.3401,49.95,1.61,92672.752723,1124,49.8073,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":274,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",48.97,49.585,48.8284,49.16,0.97,80278.997824,1088,49.191,{"date":406,"open":407,"high":408,"low":409,"close":251,"change":410,"percent_change":45,"volume":411,"transactions":412,"vwap":413},"2026-09-01",48.06,49.0575,47.72,0.48,240006.569394,2600,48.5089,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":337,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",48.63,48.74,48.12,48.21,-0.56,215793.364728,1414,48.5237,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":306,"volume":431,"transactions":432,"vwap":433},"2026-08-28",48.67,49.09,48,48.48,-0.49,308791.168057,3009,48.4807,{"date":435,"open":436,"high":437,"low":438,"close":397,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",49.73,49.889,48.84,-0.44,-0.89,194472.470984,1885,49.1075,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",49.6,50.08,49.35,49.41,-0.72,-1.44,128056.328063,1629,49.5976,{"date":456,"open":366,"high":366,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",49.81,50.13,-0.29,-0.58,78595.070394,1191,50.1016,{"date":465,"open":466,"high":467,"low":270,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",50.02,50.425,50.42,0.42,0.84,208015.483231,1585,50.1191,{"date":475,"open":476,"high":477,"low":478,"close":380,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",49.5,50.085,49.46,0.8,1.63,95921.239169,1210,49.7801,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",49.65,49.9798,48.8501,49.2,-0.61,-1.22,125147.41015,1354,49.1813,{"date":496,"open":497,"high":498,"low":489,"close":457,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",49.28,49.86,1.09,2.24,94805.902783,1064,49.5604,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":112,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",48.6,48.8885,48.3,48.72,-0.02,80360.304866,845,48.5706,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":201,"volume":521,"transactions":522,"vwap":523},"2026-08-17",48.59,49.11,48.3601,48.73,0.14,91940.052447,970,48.7343,{"date":525,"open":526,"high":527,"low":528,"close":516,"change":274,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",48.32,48.7799,48.165,0.98,184421.241384,1229,48.4889,{"date":534,"open":535,"high":536,"low":537,"close":418,"change":349,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",48.18,48.42,47.75,-0.12,162275.05556,1411,47.9993,{"date":543,"open":544,"high":545,"low":546,"close":535,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",48.22,48.79,47.92,0.16,0.33,115430.248832,1454,48.3127,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":132,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",47.42,48.535,47.41,48.02,1.65,164238.904151,1886,48.173,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":127,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",47,47.37,46.875,47.24,0.85,109105.83659,1403,47.1781,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":295,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",47.19,47.4,46.62,46.84,-0.4,120327.742872,2344,46.9466,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":233,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",46.51,47.335,46.42,47.03,1.16,164928.37338,1562,47.0785,{"date":593,"open":594,"high":187,"low":595,"close":596,"change":597,"percent_change":232,"volume":598,"transactions":599,"vwap":600},"2026-08-05",46.37,46.23,46.49,0.12,106256.832148,1344,46.8866,{"date":602,"open":595,"high":603,"low":604,"close":594,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",46.4999,46.0601,0.43,0.94,109094.826213,1055,46.3474,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",46.4,45.47,45.94,-0.53,-1.14,281786.060304,2138,45.8571,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":127,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",46.53,46.6,46.03,46.47,0.87,216686.859865,1756,46.4012,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":117,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",45.3,46.32,45.0546,46.07,2.51,202186.055986,2264,45.803,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",44.8,45.16,44.405,44.94,0,150493.623363,1389,44.6565,{"date":651,"open":652,"high":645,"low":652,"close":645,"change":142,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",44.1,0.72,86355.338756,983,44.6401,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":22,"volume":664,"transactions":665,"vwap":666},"2026-07-27",44.68,44.71,44.18,44.62,0.31,98321.788667,1369,44.461,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",44.78,45.24,44.11,44.31,-0.85,-1.88,94052.787944,1075,44.5794,{"date":679,"open":680,"high":681,"low":669,"close":643,"change":349,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",45.04,45.418,-0.13,74579.517819,988,45.0864,{"date":687,"open":613,"high":688,"low":689,"close":690,"change":691,"percent_change":439,"volume":692,"transactions":693,"vwap":694},"2026-07-22",45.78,45.12,45.22,-0.2,118269.90429,1071,45.5157,{"date":696,"open":697,"high":698,"low":659,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",44.86,45.52,45.42,0.91,2.04,112392.918983,1132,45.1406,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":597,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",44.72,44.9,44.29,44.51,0.27,115434.640697,980,44.5454,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",43.53,44.45,43.362,44.39,0.18,0.41,494165.306379,4106,44.1271,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":439,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",44.48,43.7501,44.21,-0.99,125146.228356,883,44.0965,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":201,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",44.49,44.65,44.0401,0.65,52402.185917,578,44.3632,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":22,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",44.41,44.67,43.95,44.36,1.6,71306.988747,755,44.2111,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",44.17,44.445,43.41,43.66,-0.62,-1.4,69582.979847,919,43.7279,{"date":766,"open":767,"high":709,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",43.67,44.28,0.58,1.33,120900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":470,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-09",43.52,43.74,43.12,43.7,1.96,184200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":122,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-08",42.66,42.95,42.0099983,42.86,0.59,116600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",42.58,43.040001,42.049999,42.61,-0.11,-0.26,177800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",42.89,43.09,42.18,42.72,0.51,1.21,99700,{"date":807,"open":808,"high":800,"low":809,"close":810,"change":811,"percent_change":663,"volume":812,"transactions":9,"vwap":810},"2026-07-02",42.25,41.81,42.21,0.13,121600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":605,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",41.38,42.32,41.32,42.080002,1.03,112200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":381,"percent_change":597,"volume":827,"transactions":9,"vwap":826},"2026-06-30",41.74,41.82,41.33,41.65,152500,{"date":829,"open":801,"high":801,"low":830,"close":831,"change":538,"percent_change":459,"volume":832,"transactions":9,"vwap":831},"2026-06-29",41.0099983,41.6,250900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",41.52,41.9,41.5,41.72,-0.09,-0.22,244900,{"date":843,"open":799,"high":844,"low":831,"close":809,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":809},"2026-06-25",42.97,-0.91,-2.13,238000,{"date":849,"open":850,"high":850,"low":851,"close":802,"change":317,"percent_change":674,"volume":852,"transactions":9,"vwap":802},"2026-06-24",43.43,42.35,266800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",42.92,43.64,42.85,43.54,-0.67,-1.52,220800,{"date":863,"open":864,"high":865,"low":866,"close":730,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":730},"2026-06-22",46.3,47.5,43.78,0.15,0.34,749100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":381,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-18",44.3,44.34,43.3,44.060001,0.11,566300,{"date":879,"open":880,"high":881,"low":777,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",44.07,44.5,44.0099983,0.2,0.46,158900,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":318,"volume":892,"transactions":9,"vwap":890},"2026-06-16",44.4,43.56,43.81,-0.71,179500,{"date":894,"open":895,"high":708,"low":671,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",44.63,44.52,0.57,1.3,277300,{"date":901,"open":902,"high":875,"low":903,"close":748,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":748},"2026-06-12",43.029999,42.9,1.06,2.47,415000,{"date":908,"open":909,"high":910,"low":909,"close":799,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":799},"2026-06-11",41.25,43.099998,2.23,5.48,328000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",40.71,41.19,40.3,40.66,-0.07,-0.17,193000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":605,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-09",40.78,40.98,39.93,40.73,1.07,477800,{"date":932,"open":933,"high":934,"low":935,"close":918,"change":936,"percent_change":117,"volume":937,"transactions":9,"vwap":918},"2026-06-08",39.97,40.4,39.72,0.45,234000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",40.59,40.76,39.41,39.85,-1.05,-2.57,159700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":233,"volume":954,"transactions":9,"vwap":952},"2026-06-04",40.64,41.09,40.49,40.9,0.22,206400,{"date":956,"open":957,"high":837,"low":934,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",41.36,40.68,-1.01,-2.42,246000,{"date":963,"open":964,"high":965,"low":966,"close":964,"change":967,"percent_change":538,"volume":968,"transactions":9,"vwap":964},"2026-06-02",41.69,41.99,41.27,-0.05,278500,{"date":970,"open":971,"high":910,"low":971,"close":823,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":823},"2026-06-01",41.45,2.6,6.64,1251100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":967,"percent_change":682,"volume":981,"transactions":9,"vwap":980},"2026-05-29",39.28,39.67,39.080002,39.14,258000,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":296,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",38.82,39.62,39.19,-0.96,390000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":211,"percent_change":273,"volume":995,"transactions":9,"vwap":994},"2026-05-27",39.59,39.76,39.15,39.57,216600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",38.029999,39.63,39.48,2.19,5.87,523700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":897,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",37.13,37.43,36.97,37.29,0.21,87700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":953,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",36.67,37.18,36.63,37.080002,0.08,156200,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":529,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",36.3,37,2.72,184800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",36.060001,36.39,35.87,36.02,-0.5,-1.37,174400,{"date":1036,"open":1022,"high":1037,"low":1028,"close":1038,"change":410,"percent_change":770,"volume":1039,"transactions":9,"vwap":1038},"2026-05-18",36.54,36.52,63800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",36.29,36.5,35.79,36.040001,-0.75,-2.04,119500,{"date":1050,"open":1051,"high":1008,"low":1051,"close":1052,"change":370,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",36.07,36.79,2.59,147100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":252,"volume":1061,"transactions":9,"vwap":1059},"2026-05-13",36.35,36.48,35.86,-0.43,180100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1042,"change":760,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1042},"2026-05-12",36.49,36.74,36.15,-1.68,50900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":578,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",37.14,37.4,36.75,36.91,-1.07,65800,{"date":1078,"open":1079,"high":1080,"low":1009,"close":1081,"change":1082,"percent_change":242,"volume":1083,"transactions":9,"vwap":1081},"2026-05-08",37.76,38,37.31,-0.37,54700,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",38.49,37.54,37.68,-0.36,-0.95,56900,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":381,"percent_change":811,"volume":1097,"transactions":9,"vwap":1096},"2026-05-06",38.5,37.78,38.040001,95000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":233,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",38.15,38.19,37.55,37.99,1.44,114400,{"date":1107,"open":1080,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1047,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",38.25,37.35,37.45,-0.78,199700,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1089,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",38.87,37.85,38.23,-0.93,301700,{"date":1121,"open":1122,"high":1122,"low":1101,"close":1123,"change":547,"percent_change":469,"volume":1124,"transactions":9,"vwap":1123},"2026-04-30",38.79,38.59,61300,{"date":1126,"open":1127,"high":1127,"low":1108,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",38.93,38.43,-0.25,-0.65,116000,{"date":1133,"open":993,"high":1134,"low":1135,"close":1136,"change":891,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-28",39.4,38.66,38.68,-1.8,162100,{"date":1140,"open":919,"high":1141,"low":979,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-27",40.84,39.39,-1.26,-3.1,148600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":112,"percent_change":510,"volume":1152,"transactions":9,"vwap":1151},"2026-04-24",40.79,40.83,40.63,40.65,44000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":919,"change":1158,"percent_change":439,"volume":1159,"transactions":9,"vwap":919},"2026-04-23",41,41.2,40.5,-0.18,69700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1141,"change":867,"percent_change":328,"volume":1165,"transactions":9,"vwap":1141},"2026-04-22",41.040001,41.17,40.74,57900,{"date":1167,"open":1168,"high":1169,"low":919,"close":1170,"change":1130,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-21",41.4,41.56,40.69,-1.57,86800,{"date":1174,"open":1141,"high":1175,"low":1176,"close":1177,"change":548,"percent_change":479,"volume":1178,"transactions":9,"vwap":1177},"2026-04-20",41.53,40.8,41.34,76700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":830,"change":1184,"percent_change":460,"volume":1185,"transactions":9,"vwap":830},"2026-04-17",41.61,41.7,40.87,-0.24,100900,{"date":1187,"open":1168,"high":1188,"low":1189,"close":909,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":909},"2026-04-16",41.41,41.02,-0.04,-0.1,102900,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":674,"volume":1199,"transactions":9,"vwap":1197},"2026-04-15",42.2,40.92,41.29,-0.79,103100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":818,"change":1205,"percent_change":382,"volume":1206,"transactions":9,"vwap":818},"2026-04-14",42.15,42.3,41.85,0.04,148100,{"date":1208,"open":949,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-13",42.12,40.38,42.040001,0.99,2.41,148400,{"date":1216,"open":1157,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",41.37,40.21,41.049999,0.55,1.36,173300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1157,"change":381,"percent_change":597,"volume":1228,"transactions":9,"vwap":1157},"2026-04-09",40.11,40.52,39.75,165300,{"date":1230,"open":1231,"high":1176,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",40.6,40.0099983,40.45,0.56,1.4,82300,{"date":1238,"open":148,"high":1239,"low":1240,"close":1241,"change":794,"percent_change":337,"volume":1242,"transactions":9,"vwap":1241},"2026-04-07",40.09,39.61,39.89,167500,{"date":1244,"open":999,"high":1245,"low":1000,"close":1246,"change":1247,"percent_change":721,"volume":1248,"transactions":9,"vwap":1246},"2026-04-06",40.12,40,0.07,53600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":927,"change":953,"percent_change":1220,"volume":1254,"transactions":9,"vwap":927},"2026-04-02",39.25,40.029999,38.94,98900,{"date":1256,"open":1134,"high":1257,"low":980,"close":1258,"change":867,"percent_change":147,"volume":1259,"transactions":9,"vwap":1258},"2026-04-01",39.9,39.71,226600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":137,"percent_change":1266,"volume":841,"transactions":9,"vwap":1265},"2026-03-31",38.95,39.91,38.72,39.56,1.7,{"date":1268,"open":1269,"high":1262,"low":1270,"close":1271,"change":359,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-30",38.45,38.080002,38.9,1.97,321900,{"date":1275,"open":1086,"high":1264,"low":1276,"close":1100,"change":840,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1100},"2026-03-27",38.13,-0.57,493400,{"date":1280,"open":1269,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1111,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",38.86,38.37,-0.3,24300,{"date":1286,"open":1101,"high":1262,"low":1276,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",38.67,0.69,1.82,142000,{"date":1292,"open":1293,"high":1123,"low":1294,"close":1295,"change":867,"percent_change":127,"volume":1296,"transactions":9,"vwap":1295},"2026-03-24",37.6,37.49,37.98,272700,{"date":1298,"open":1299,"high":1101,"low":1300,"close":1301,"change":1234,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-23",37.84,37.5,37.83,1.5,127600,{"date":1305,"open":1306,"high":1299,"low":1307,"close":1308,"change":337,"percent_change":450,"volume":1309,"transactions":9,"vwap":1308},"2026-03-20",37.58,36.86,37.27,338900,{"date":1311,"open":1052,"high":1312,"low":1052,"close":1087,"change":1313,"percent_change":936,"volume":1314,"transactions":9,"vwap":1087},"2026-03-19",37.56,0.17,211200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":490,"volume":1322,"transactions":9,"vwap":1320},"2026-03-18",37.79,37.92,37.28,37.37,-0.23,59200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1293,"change":112,"percent_change":348,"volume":1328,"transactions":9,"vwap":1293},"2026-03-17",37.87,38.21,37.44,132300,{"date":1330,"open":1331,"high":1332,"low":1087,"close":1333,"change":883,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-16",37.96,38.47,37.61,0.53,172700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-13",38.26,38.38,37.099998,37.41,-0.74,-1.94,137900,{"date":1346,"open":1347,"high":1348,"low":1080,"close":1100,"change":420,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1100},"2026-03-12",38.57,38.78,-1.45,220400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1313,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",38.6,39.2,38.53,38.71,0.44,464900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-10",37.75,38.7,37.65,38.54,1.14,3.05,150700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1072,"change":479,"percent_change":1001,"volume":1373,"transactions":9,"vwap":1072},"2026-03-09",36.71,37.71,36.68,234900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",36.56,37.12,36.46,36.6,-0.28,-0.76,64900,{"date":1384,"open":1340,"high":1072,"low":1038,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-05",36.88,-0.32,-0.86,187600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":653,"percent_change":1272,"volume":1395,"transactions":9,"vwap":1394},"2026-03-04",37.16,37.91,36.93,37.2,164800,{"date":1397,"open":1398,"high":1043,"low":1399,"close":1058,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1058},"2026-03-03",36.18,34.89,-0.88,-2.36,189700,{"date":1404,"open":1101,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-02",38.55,37.3,37.36,-1.56,-4.01,415600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":296,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-27",39.3,39.53,38.83,38.92,-0.97,72600,{"date":1420,"open":1196,"high":1421,"low":1422,"close":1413,"change":191,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1413},"2026-02-26",41.12,39,-4.15,298000,{"date":1426,"open":1427,"high":1427,"low":143,"close":1155,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1155},"2026-02-25",41.62,-0.39,-0.94,18300,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-24",42.24,41.16,41.39,-1.03,-2.43,117000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":626,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-23",41.64,42.62,42.42,2.09,162700,{"date":1447,"open":1448,"high":1449,"low":1219,"close":1450,"change":1451,"percent_change":626,"volume":1452,"transactions":9,"vwap":1450},"2026-02-20",41.3,41.67,41.55,0.36,154300,{"date":1454,"open":958,"high":1217,"low":949,"close":917,"change":1455,"percent_change":786,"volume":1456,"transactions":9,"vwap":917},"2026-02-19",0.24,221400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1184,"percent_change":460,"volume":1463,"transactions":9,"vwap":1462},"2026-02-18",41.080002,41.31,40.75,40.95,85800,{"date":1465,"open":1155,"high":957,"low":1157,"close":917,"change":1247,"percent_change":1313,"volume":1466,"transactions":9,"vwap":917},"2026-02-17",136800,{"date":1468,"open":1469,"high":1421,"low":1470,"close":1421,"change":1212,"percent_change":905,"volume":1471,"transactions":9,"vwap":1421},"2026-02-13",40.26,40.17,134900,{"date":1473,"open":909,"high":826,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-12",40.13,-1.12,-2.72,62500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":909,"change":1483,"percent_change":242,"volume":1484,"transactions":9,"vwap":909},"2026-02-11",41.78,41.83,40.94,-0.41,79000,{"date":1486,"open":1487,"high":1488,"low":1427,"close":1489,"change":1490,"percent_change":1089,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",41.91,42,41.66,-0.15,126600,{"date":1493,"open":950,"high":1204,"low":950,"close":809,"change":38,"percent_change":1494,"volume":1495,"transactions":9,"vwap":809},"2026-02-09",1.78,50600,{"date":1497,"open":934,"high":1459,"low":918,"close":1459,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1459},"2026-02-06",1.2,3.01,98300,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1033,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-05",41.21,39.73,39.88,-3.32,184700,{"date":1509,"open":801,"high":851,"low":1510,"close":909,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":909},"2026-02-04",40.099998,-0.87,-2.07,129500,{"date":1515,"open":1488,"high":1516,"low":823,"close":1209,"change":547,"percent_change":147,"volume":1517,"transactions":9,"vwap":1209},"2026-02-03",42.73,113600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":646,"percent_change":646,"volume":1524,"transactions":9,"vwap":1523},"2026-02-02",42.33,42.37,41.79,41.96,73500,{"date":1526,"open":1527,"high":1528,"low":1204,"close":1523,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1523},"2026-01-30",42.93,43.15,-1.25,-2.89,196700,{"date":1533,"open":1534,"high":759,"low":1442,"close":1535,"change":1247,"percent_change":547,"volume":1536,"transactions":9,"vwap":1535},"2026-01-29",43.24,43.21,157200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-28",43.46,43.65,42.78,43.14,-0.48,-1.1,132800,{"date":1547,"open":1548,"high":775,"low":1534,"close":1549,"change":1334,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-27",43.29,43.62,1.23,122700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":800,"change":721,"percent_change":469,"volume":1557,"transactions":9,"vwap":800},"2026-01-26",43,43.4,42.77,196500,{"date":1559,"open":1560,"high":844,"low":792,"close":1561,"change":159,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",42.17,42.91,1.75,93000,{"date":1565,"open":1566,"high":1567,"low":1182,"close":1560,"change":1568,"percent_change":381,"volume":1569,"transactions":9,"vwap":1560},"2026-01-22",42.28,42.65,0.02,155100,{"date":1571,"open":826,"high":1202,"low":909,"close":1202,"change":700,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1202},"2026-01-21",2.21,83600,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":45,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",40.57,41.42,41.24,2.49,167800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":470,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-16",39.47,40.24,39.44,2.13,106300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1134,"change":548,"percent_change":470,"volume":1593,"transactions":9,"vwap":1134},"2026-01-15",39.24,39.46,39.029999,83800,{"date":1595,"open":1271,"high":1596,"low":1264,"close":1597,"change":883,"percent_change":803,"volume":1598,"transactions":9,"vwap":1597},"2026-01-14",39.29,39.07,188000,{"date":1600,"open":1601,"high":1602,"low":1339,"close":1115,"change":883,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1115},"2026-01-13",38.75,38.97,0.52,239200,{"date":1606,"open":1326,"high":1601,"low":1326,"close":1287,"change":653,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1287},"2026-01-12",1.9,77900,{"date":1610,"open":1325,"high":1108,"low":1611,"close":1612,"change":211,"percent_change":1455,"volume":1613,"transactions":9,"vwap":1612},"2026-01-09",37.64,37.95,131900,{"date":1615,"open":1308,"high":1616,"low":1071,"close":1617,"change":38,"percent_change":1272,"volume":1618,"transactions":9,"vwap":1617},"2026-01-08",37.88,37.86,121200,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1006,"change":1623,"percent_change":491,"volume":1624,"transactions":9,"vwap":1006},"2026-01-07",37.46,36.73,-0.46,164000,{"date":1626,"open":1294,"high":1616,"low":1394,"close":1627,"change":52,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-06",37.59,1.32,245700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1340,"change":1494,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1340},"2026-01-05",35.48,37.15,5.04,624500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1386,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-02",35.65,35.84,35.28,35.32,-0.9,366500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1380,"percent_change":1111,"volume":1650,"transactions":9,"vwap":1649},"2025-12-31",35.75,35.9,35.5,35.64,56800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":945,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-30",36.66,36.72,35.73,35.92,-6.68,75600,{"date":1660,"open":1326,"high":1086,"low":1661,"close":1086,"change":597,"percent_change":663,"volume":1662,"transactions":9,"vwap":1086},"2025-12-29",38.099998,18700,{"date":1664,"open":1332,"high":1665,"low":1080,"close":1282,"change":348,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1282},"2025-12-26",38.64,-0.08,94600,{"date":1669,"open":1670,"high":1332,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-24",37.97,37.69,38.4,0.6,1.59,62200,{"date":1677,"open":1678,"high":1616,"low":1340,"close":1679,"change":1288,"percent_change":371,"volume":1680,"transactions":9,"vwap":1679},"2025-12-23",37.22,37.8,111000,{"date":1682,"open":1683,"high":1320,"low":1684,"close":1685,"change":953,"percent_change":1673,"volume":1686,"transactions":9,"vwap":1685},"2025-12-22",37.19,36.95,37.11,60300,{"date":1688,"open":1653,"high":1081,"low":1653,"close":1689,"change":868,"percent_change":370,"volume":1690,"transactions":9,"vwap":1689},"2025-12-19",36.89,50700,{"date":1692,"open":1693,"high":1694,"low":1398,"close":1695,"change":721,"percent_change":52,"volume":1696,"transactions":9,"vwap":1695},"2025-12-18",36.32,36.77,36.55,59600,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1032,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-17",36.8,36.21,36.37,-1.36,38700,{"date":1705,"open":1102,"high":1102,"low":1370,"close":1706,"change":1130,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-16",36.87,-1.73,70400,{"date":1710,"open":1616,"high":1711,"low":1072,"close":1712,"change":1129,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-15",38.02,37.52,-0.66,58200,{"date":1716,"open":1317,"high":1325,"low":1007,"close":1717,"change":663,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-12",37.77,0.83,47600,{"date":1721,"open":1300,"high":1722,"low":1621,"close":1621,"change":211,"percent_change":1455,"volume":1723,"transactions":9,"vwap":1621},"2025-12-11",37.7,18200,{"date":1725,"open":1726,"high":1320,"low":1727,"close":1320,"change":382,"percent_change":711,"volume":1728,"transactions":9,"vwap":1320},"2025-12-10",37.060001,37.0099983,27100,{"date":1730,"open":1071,"high":1308,"low":1008,"close":1308,"change":107,"percent_change":547,"volume":1731,"transactions":9,"vwap":1308},"2025-12-09",54500,{"date":1733,"open":1017,"high":1678,"low":1734,"close":1735,"change":547,"percent_change":605,"volume":1736,"transactions":9,"vwap":1735},"2025-12-08",36.98,37.21,22300,{"date":1738,"open":1095,"high":1679,"low":1023,"close":1739,"change":1740,"percent_change":1047,"volume":1741,"transactions":9,"vwap":1739},"2025-12-05",37.049999,-0.77,89000,{"date":1743,"open":1363,"high":1295,"low":1293,"close":1744,"change":548,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-04",37.82,0.88,145900,{"date":1748,"open":1406,"high":1611,"low":1749,"close":1294,"change":1010,"percent_change":1234,"volume":1750,"transactions":9,"vwap":1294},"2025-12-03",37.26,69300,{"date":1752,"open":1727,"high":1753,"low":1734,"close":1319,"change":1754,"percent_change":1755,"volume":1495,"transactions":9,"vwap":1319},"2025-12-02",37.34,0.28,0.76,{"date":1757,"open":1023,"high":1015,"low":1758,"close":1023,"change":795,"percent_change":1759,"volume":1690,"transactions":9,"vwap":1023},"2025-12-01",36.82,-0.7,{"date":1761,"open":1308,"high":1109,"low":1684,"close":1749,"change":274,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1749},"2025-11-28",1.28,23600,{"date":1765,"open":1766,"high":1340,"low":1766,"close":1052,"change":1767,"percent_change":1272,"volume":1768,"transactions":9,"vwap":1052},"2025-11-26",36,0.71,86000,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":867,"percent_change":469,"volume":1773,"transactions":9,"vwap":1772},"2025-11-25",35.58,36.080002,7200,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1451,"percent_change":102,"volume":1779,"transactions":9,"vwap":1778},"2025-11-24",35.49,36.2,35.93,156300,{"date":1781,"open":1782,"high":1783,"low":1776,"close":1784,"change":1198,"percent_change":1785,"volume":1048,"transactions":9,"vwap":1784},"2025-11-21",35.91,36.26,35.57,-2.17,{"date":1787,"open":1109,"high":1621,"low":1788,"close":1789,"change":1790,"percent_change":307,"volume":1791,"transactions":9,"vwap":1789},"2025-11-20",36.14,36.36,-0.73,318300,{"date":1793,"open":1794,"high":1795,"low":1706,"close":1796,"change":967,"percent_change":682,"volume":1797,"transactions":9,"vwap":1796},"2025-11-19",37.33,37.51,37.09,165900,{"date":1799,"open":1654,"high":1794,"low":1654,"close":1071,"change":1018,"percent_change":953,"volume":1800,"transactions":9,"vwap":1071},"2025-11-18",175100,{"date":1802,"open":1308,"high":1300,"low":1073,"close":1726,"change":953,"percent_change":1673,"volume":1803,"transactions":9,"vwap":1726},"2025-11-17",57600,{"date":1805,"open":1622,"high":1006,"low":1806,"close":1807,"change":1808,"percent_change":845,"volume":1809,"transactions":9,"vwap":1807},"2025-11-14",36.049999,36.84,-0.34,219900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1015,"change":1046,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1015},"2025-11-13",38.060001,38.24,37.029999,-1.98,52900,{"date":1818,"open":1744,"high":1080,"low":1300,"close":1819,"change":883,"percent_change":1334,"volume":1820,"transactions":9,"vwap":1819},"2025-11-12",37.93,23700,{"date":1822,"open":1312,"high":1823,"low":1824,"close":1825,"change":663,"percent_change":1718,"volume":1826,"transactions":9,"vwap":1825},"2025-11-11",37.89,37.47,37.73,64600,{"date":1828,"open":1829,"high":1829,"low":1052,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-10",37.48,37.42,0.3,0.81,70100,{"date":1835,"open":1836,"high":1377,"low":1042,"close":1377,"change":936,"percent_change":1550,"volume":1837,"transactions":9,"vwap":1377},"2025-11-07",36.7,45200,{"date":1839,"open":1840,"high":1372,"low":1841,"close":1014,"change":769,"percent_change":391,"volume":1842,"transactions":9,"vwap":1014},"2025-11-06",36.25,36.24,93200,{"date":1844,"open":1845,"high":1042,"low":1845,"close":1846,"change":1755,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",35.68,36.09,2.15,68600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":839,"percent_change":1129,"volume":1855,"transactions":9,"vwap":1854},"2025-11-04",35.080002,35.34,34.79,35.33,16000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":122,"percent_change":1767,"volume":1862,"transactions":9,"vwap":1861},"2025-11-03",35.39,35.8,35.36,35.42,45000,{"date":1864,"open":1865,"high":1852,"low":1866,"close":1865,"change":646,"percent_change":646,"volume":1867,"transactions":9,"vwap":1865},"2025-10-31",35.17,34.87,18900,{"date":1869,"open":1870,"high":1852,"low":1870,"close":1865,"change":147,"percent_change":499,"volume":1871,"transactions":9,"vwap":1865},"2025-10-30",34.8,48100,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1853,"change":520,"percent_change":127,"volume":1876,"transactions":9,"vwap":1853},"2025-10-29",34.59,34.91,27000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":967,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-28",34.67,34.81,34.57,34.65,-0.14,19600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1754,"percent_change":1832,"volume":1891,"transactions":9,"vwap":1890},"2025-10-27",34.61,34.73,34.45,34.7,24800,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":202,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-24",33.95,34.69,34.42,1.83,79700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":786,"percent_change":1494,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",33.51,33.8,33.5,21900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":953,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-22",33.080002,33.3,32.75,33.21,0.67,15300,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1143,"volume":1919,"transactions":9,"vwap":1917},"2025-10-21",33.42,32.92,32.99,-0.42,147000,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":578,"percent_change":252,"volume":1925,"transactions":9,"vwap":1924},"2025-10-20",34,33.34,33.41,92400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":212,"percent_change":897,"volume":1932,"transactions":9,"vwap":1931},"2025-10-17",33.6,34.07,33.58,33.81,84200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":722,"percent_change":1550,"volume":1939,"transactions":9,"vwap":1938},"2025-10-16",33.4,33.79,33.31,33.62,17800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1910,"change":876,"percent_change":548,"volume":1945,"transactions":9,"vwap":1910},"2025-10-15",33.27,33.33,33.12,15700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":794,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-14",32.79,33.23,32.7,33.099998,-0.33,12100,{"date":1955,"open":1956,"high":1908,"low":1957,"close":1910,"change":132,"percent_change":1213,"volume":1958,"transactions":9,"vwap":1910},"2025-10-13",32.94,32.85,31500,{"date":1960,"open":1961,"high":1961,"low":26,"close":1962,"change":1759,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-10",33.060001,32.43,-2.11,19500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":520,"percent_change":469,"volume":1971,"transactions":9,"vwap":1970},"2025-10-09",33.02,33.28,32.97,33.13,11700,{"date":1973,"open":1974,"high":1942,"low":1975,"close":1917,"change":520,"percent_change":605,"volume":1976,"transactions":9,"vwap":1917},"2025-10-08",33.19,32.84,59500,{"date":1978,"open":1979,"high":1968,"low":1980,"close":1957,"change":1283,"percent_change":1642,"volume":1981,"transactions":9,"vwap":1957},"2025-10-07",33.14,32.8,184900,{"date":1983,"open":1984,"high":1974,"low":1984,"close":1985,"change":152,"percent_change":929,"volume":1986,"transactions":9,"vwap":1985},"2025-10-06",32.95,33.15,16600,{"date":1988,"open":1989,"high":1951,"low":1990,"close":1980,"change":211,"percent_change":1754,"volume":1991,"transactions":9,"vwap":1980},"2025-10-03",32.82,32.63,87200,{"date":1993,"open":1907,"high":1907,"low":1994,"close":1995,"change":794,"percent_change":1808,"volume":1996,"transactions":9,"vwap":1995},"2025-10-02",32.52,32.71,13000,{"date":1998,"open":1999,"high":2000,"low":1980,"close":1989,"change":112,"percent_change":348,"volume":2001,"transactions":9,"vwap":1989},"2025-10-01",32.88,33.16,41500,{"date":2003,"open":2004,"high":1951,"low":2005,"close":2006,"change":520,"percent_change":605,"volume":2007,"transactions":9,"vwap":2006},"2025-09-30",33,32.74,32.83,35000,{"date":2009,"open":1961,"high":1974,"low":2010,"close":2011,"change":1082,"percent_change":1475,"volume":1284,"transactions":9,"vwap":2011},"2025-09-29",32.61,32.69,{"date":2013,"open":1951,"high":2014,"low":1917,"close":1961,"change":1190,"percent_change":538,"volume":2015,"transactions":9,"vwap":1961},"2025-09-26",33.44,41100,{"date":2017,"open":1923,"high":2018,"low":1917,"close":1951,"change":337,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1951},"2025-09-25",33.55,-0.81,32300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1490,"percent_change":2027,"volume":2020,"transactions":9,"vwap":2026},"2025-09-24",33.25,33.72,33.24,33.37,-0.45,{"date":2029,"open":1938,"high":2030,"low":1924,"close":2031,"change":1313,"percent_change":803,"volume":2032,"transactions":9,"vwap":2031},"2025-09-23",33.65,33.52,8700,{"date":2034,"open":1979,"high":2035,"low":2036,"close":2037,"change":884,"percent_change":1235,"volume":2038,"transactions":9,"vwap":2037},"2025-09-22",33.49,33.0099983,33.35,19200,{"date":2040,"open":2041,"high":1969,"low":2041,"close":2042,"change":274,"percent_change":2043,"volume":1971,"transactions":9,"vwap":2042},"2025-09-19",32.6,32.89,1.45,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":691,"percent_change":490,"volume":2050,"transactions":9,"vwap":2049},"2025-09-18",32.49,32.68,32.3,32.42,33900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":295,"percent_change":460,"volume":2056,"transactions":9,"vwap":2055},"2025-09-17",32.81,32.9,32.62,10400,{"date":2058,"open":1909,"high":1984,"low":2059,"close":2053,"change":597,"percent_change":328,"volume":1662,"transactions":9,"vwap":2053},"2025-09-16",32.59,{"date":2061,"open":1984,"high":1979,"low":2059,"close":2011,"change":597,"percent_change":328,"volume":2062,"transactions":9,"vwap":2011},"2025-09-15",58500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1483,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-12",32.98,33.18,32.51,32.57,-1.24,31000,{"date":2072,"open":2006,"high":1970,"low":1948,"close":2065,"change":867,"percent_change":884,"volume":2073,"transactions":9,"vwap":2065},"2025-09-11",35600,{"date":2075,"open":2006,"high":2076,"low":2077,"close":2006,"change":211,"percent_change":711,"volume":2078,"transactions":9,"vwap":2006},"2025-09-10",32.93,32.64,15800,{"date":2080,"open":1975,"high":1999,"low":2055,"close":2005,"change":1190,"percent_change":538,"volume":2081,"transactions":9,"vwap":2005},"2025-09-09",114100,{"date":2083,"open":2010,"high":2053,"low":2048,"close":2084,"change":212,"percent_change":769,"volume":2085,"transactions":9,"vwap":2084},"2025-09-08",32.78,140700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2059,"change":711,"percent_change":470,"volume":2091,"transactions":9,"vwap":2059},"2025-09-05",32.4,32.66,32.29,51000,{"date":2093,"open":2094,"high":26,"low":2095,"close":26,"change":469,"percent_change":1628,"volume":2078,"transactions":9,"vwap":26},"2025-09-04",31.93,31.83,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":349,"percent_change":295,"volume":2102,"transactions":9,"vwap":2101},"2025-09-03",31.96,32,31.51,31.9,31800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2098,"change":510,"percent_change":349,"volume":2108,"transactions":9,"vwap":2098},"2025-09-02",31.87,31.97,31.62,94000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":876,"percent_change":152,"volume":2114,"transactions":9,"vwap":2112},"2025-08-29",31.67,31.98,31.53,43300,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2105,"change":107,"percent_change":212,"volume":2119,"transactions":9,"vwap":2105},"2025-08-28",31.71,31.95,23100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":211,"volume":2126,"transactions":9,"vwap":2123},"2025-08-27",31.64,31.81,31.41,0.03,15400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":1568,"percent_change":107,"volume":2132,"transactions":9,"vwap":2130},"2025-08-26",31.61,31.78,31.54,11100,{"date":2134,"open":2106,"high":2106,"low":2135,"close":2136,"change":1191,"percent_change":284,"volume":2137,"transactions":9,"vwap":2136},"2025-08-25",31.57,31.76,87400,{"date":2139,"open":2135,"high":2099,"low":2140,"close":2141,"change":884,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-22",31.34,31.86,1.46,36800,{"date":2145,"open":2124,"high":2131,"low":2146,"close":2147,"change":1190,"percent_change":682,"volume":2148,"transactions":9,"vwap":2147},"2025-08-21",31.21,31.4,41700,{"date":2150,"open":2151,"high":2135,"low":2152,"close":2153,"change":107,"percent_change":212,"volume":1797,"transactions":9,"vwap":2153},"2025-08-20",31.5,31.25,31.44,{"date":2155,"open":2100,"high":2156,"low":2157,"close":2158,"change":1129,"percent_change":1198,"volume":2159,"transactions":9,"vwap":2158},"2025-08-19",31.63,31.27,31.38,353000,{"date":2161,"open":2124,"high":2162,"low":2163,"close":2156,"change":1754,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2156},"2025-08-18",31.65,31.09,0.89,17200,{"date":2167,"open":2157,"high":2168,"low":2169,"close":2168,"change":953,"percent_change":1767,"volume":2170,"transactions":9,"vwap":2168},"2025-08-15",31.35,31.13,7800,{"date":2172,"open":2146,"high":2173,"low":2174,"close":2169,"change":682,"percent_change":1918,"volume":2175,"transactions":9,"vwap":2169},"2025-08-14",31.24,30.71,79400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":876,"percent_change":152,"volume":2182,"transactions":9,"vwap":2181},"2025-08-13",31.22,31.37,31,31.26,88500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":382,"percent_change":142,"volume":2189,"transactions":9,"vwap":2188},"2025-08-12",30.96,31.17,30.84,31.15,43800,{"date":2191,"open":2192,"high":2163,"low":2193,"close":2194,"change":152,"percent_change":1365,"volume":2195,"transactions":9,"vwap":2194},"2025-08-11",30.74,30.41,31.049999,24500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":811,"percent_change":605,"volume":2202,"transactions":9,"vwap":2201},"2025-08-08",30.65,30.93,30.38,30.7,458500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":711,"percent_change":2164,"volume":2209,"transactions":9,"vwap":2208},"2025-08-07",30.45,30.78,30.18,30.57,463300,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1451,"percent_change":1498,"volume":2215,"transactions":9,"vwap":2214},"2025-08-06",29.93,30.43,30.3,216300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":953,"percent_change":159,"volume":2222,"transactions":9,"vwap":2221},"2025-08-05",29.8,29.97,29.71,29.94,69500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":410,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-04",29.7,29.84,29.57,29.72,1.64,33600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":547,"percent_change":1220,"volume":2237,"transactions":9,"vwap":2236},"2025-08-01",29.3,29.52,29.12,29.24,33800,{"date":2239,"open":2240,"high":2236,"low":2241,"close":2242,"change":921,"percent_change":460,"volume":2243,"transactions":9,"vwap":2242},"2025-07-31",29.059999,28.94,29.08,51900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":891,"volume":2251,"transactions":9,"vwap":2249},"2025-07-30",29.33,29.36,29.01,29.25,-0.21,61000,{"date":2253,"open":2254,"high":2255,"low":2240,"close":2256,"change":722,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-29",29.09,29.64,29.46,1.41,21000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":382,"percent_change":152,"volume":2265,"transactions":9,"vwap":2264},"2025-07-28",29,29.26,27.91,29.049999,525300,{"date":2267,"open":2233,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":222,"volume":2272,"transactions":9,"vwap":2270},"2025-07-25",29.47,28.88,28.95,-0.35,127900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2233,"change":1918,"percent_change":2278,"volume":1185,"transactions":9,"vwap":2233},"2025-07-24",29.34,29.54,29.18,-1.41,{"date":2280,"open":2281,"high":2228,"low":2275,"close":2228,"change":953,"percent_change":359,"volume":2282,"transactions":9,"vwap":2228},"2025-07-23",29.63,6300,{"date":2284,"open":2218,"high":2218,"low":2285,"close":2286,"change":459,"percent_change":1417,"volume":2287,"transactions":9,"vwap":2286},"2025-07-22",29.39,29.5,36100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":691,"percent_change":859,"volume":2294,"transactions":9,"vwap":2293},"2025-07-21",30.21,30.25,29.6,29.79,28800,{"date":2296,"open":2297,"high":2214,"low":2298,"close":2299,"change":876,"percent_change":328,"volume":2300,"transactions":9,"vwap":2299},"2025-07-18",30.13,29.68,29.99,82800,{"date":2302,"open":2262,"high":2303,"low":2304,"close":2305,"change":137,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-17",30.059999,29.2,29.88,2.26,226900,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1568,"percent_change":1247,"volume":2313,"transactions":9,"vwap":2312},"2025-07-16",29.48,28.83,29.22,34300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2304,"change":381,"percent_change":1313,"volume":2319,"transactions":9,"vwap":2304},"2025-07-15",29.65,29.73,28.84,23300,{"date":2321,"open":2322,"high":2322,"low":2264,"close":2323,"change":348,"percent_change":1191,"volume":2324,"transactions":9,"vwap":2323},"2025-07-14",29.51,29.15,42300,{"date":2326,"open":2277,"high":2227,"low":2327,"close":2277,"change":1205,"percent_change":520,"volume":2328,"transactions":9,"vwap":2277},"2025-07-11",29.1,7100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":382,"percent_change":868,"volume":2335,"transactions":9,"vwap":2334},"2025-07-10",29.32,29.45,29.040001,29.14,20200,{"date":2337,"open":2246,"high":2286,"low":2261,"close":2333,"change":2250,"percent_change":450,"volume":2338,"transactions":9,"vwap":2333},"2025-07-09",54400,{"date":2340,"open":2235,"high":2234,"low":2235,"close":2249,"change":1568,"percent_change":1247,"volume":2341,"transactions":9,"vwap":2249},"2025-07-08",28700,{"date":2343,"open":2344,"high":2344,"low":2264,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-07",30.34,29.23,-0.68,-2.27,63900,{"date":2350,"open":2303,"high":2351,"low":2352,"close":2353,"change":1754,"percent_change":606,"volume":2354,"transactions":9,"vwap":2353},"2025-07-03",30.48,29.86,29.91,19100,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2281,"change":328,"percent_change":2359,"volume":2038,"transactions":9,"vwap":2281},"2025-07-02",29.07,29.67,1.26,{"date":2361,"open":2357,"high":2362,"low":2363,"close":2262,"change":469,"percent_change":2142,"volume":1884,"transactions":9,"vwap":2262},"2025-07-01",29.27,28.82,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2318,"change":1247,"percent_change":1455,"volume":2369,"transactions":9,"vwap":2318},"2025-06-30",28.61,28.96,28.52,53500,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2069,"percent_change":2375,"volume":1124,"transactions":9,"vwap":2374},"2025-06-27",29.21,28.37,28.77,-4.13,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":201,"percent_change":529,"volume":2382,"transactions":9,"vwap":2381},"2025-06-26",30,30.42,29.87,30.01,10700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2228,"change":1754,"percent_change":2387,"volume":2382,"transactions":9,"vwap":2228},"2025-06-25",30.14,29.38,0.95,{"date":2389,"open":2255,"high":2390,"low":2331,"close":2391,"change":876,"percent_change":147,"volume":2392,"transactions":9,"vwap":2391},"2025-06-24",29.75,29.44,37700,{"date":2394,"open":2262,"high":2286,"low":2235,"close":2246,"change":1666,"percent_change":337,"volume":2395,"transactions":9,"vwap":2246},"2025-06-23",30100,{"date":2397,"open":2398,"high":2317,"low":2323,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-20",29.55,29.41,-0.16,-0.54,42700,{"date":2404,"open":2268,"high":2405,"low":2391,"close":2227,"change":711,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2227},"2025-06-18",29.69,0.92,17900,{"date":2409,"open":2410,"high":2358,"low":2411,"close":2233,"change":682,"percent_change":439,"volume":2412,"transactions":9,"vwap":2233},"2025-06-17",29.35,29.19,51400,{"date":2414,"open":2380,"high":2380,"low":2386,"close":2415,"change":2416,"percent_change":2125,"volume":2417,"transactions":9,"vwap":2415},"2025-06-16",29.43,0.01,188600,{"date":2419,"open":2372,"high":2225,"low":2242,"close":2420,"change":348,"percent_change":1191,"volume":2148,"transactions":9,"vwap":2420},"2025-06-13",29.42,{"date":2422,"open":2246,"high":2225,"low":2423,"close":2332,"change":1190,"percent_change":1883,"volume":2424,"transactions":9,"vwap":2332},"2025-06-12",29.29,40000,{"date":2426,"open":2427,"high":2227,"low":2372,"close":2428,"change":147,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-11",29.37,29.49,1.31,45900,{"date":2432,"open":2233,"high":2332,"low":2240,"close":2433,"change":1808,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-10",29.11,-1.15,40400,{"date":2437,"open":2292,"high":2438,"low":2262,"close":2332,"change":578,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2332},"2025-06-09",29.78,-1.34,83700,{"date":2442,"open":2443,"high":2444,"low":2415,"close":2444,"change":107,"percent_change":883,"volume":2445,"transactions":9,"vwap":2444},"2025-06-06",29.66,29.85,22500,{"date":2447,"open":2405,"high":2221,"low":2281,"close":2293,"change":382,"percent_change":868,"volume":2448,"transactions":9,"vwap":2293},"2025-06-05",27900,{"date":2450,"open":2225,"high":2305,"low":2292,"close":2405,"change":520,"percent_change":274,"volume":2451,"transactions":9,"vwap":2405},"2025-06-04",52800,{"date":2453,"open":2240,"high":2454,"low":2269,"close":2398,"change":1673,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2398},"2025-06-03",29.61,2.07,94900,{"date":2458,"open":2374,"high":2459,"low":2460,"close":2270,"change":1568,"percent_change":1247,"volume":2461,"transactions":9,"vwap":2270},"2025-06-02",29.16,28.75,190900,{"date":2463,"open":2464,"high":2420,"low":2465,"close":2466,"change":2027,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-30",29.31,28.81,28.93,-1.53,69800,{"date":2470,"open":2292,"high":2443,"low":2249,"close":2386,"change":2416,"percent_change":2125,"volume":2471,"transactions":9,"vwap":2386},"2025-05-29",49700,{"date":2473,"open":2423,"high":2474,"low":2345,"close":2427,"change":1247,"percent_change":1455,"volume":2070,"transactions":9,"vwap":2427},"2025-05-28",29.58,{"date":2476,"open":2275,"high":2399,"low":2323,"close":2233,"change":1018,"percent_change":711,"volume":2477,"transactions":9,"vwap":2233},"2025-05-27",28000,{"date":2479,"open":2374,"high":2247,"low":2460,"close":2312,"change":663,"percent_change":929,"volume":2480,"transactions":9,"vwap":2312},"2025-05-23",67000,{"date":2482,"open":2241,"high":2323,"low":2465,"close":2483,"change":794,"percent_change":296,"volume":2484,"transactions":9,"vwap":2483},"2025-05-22",28.91,85900,{"date":2486,"open":2331,"high":2276,"low":2261,"close":2487,"change":337,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-21",29.02,-0.92,204400,{"date":2491,"open":2323,"high":2420,"low":2327,"close":2423,"change":212,"percent_change":740,"volume":2492,"transactions":9,"vwap":2423},"2025-05-20",71200,{"date":2494,"open":2495,"high":2312,"low":2495,"close":2327,"change":1190,"percent_change":1883,"volume":2496,"transactions":9,"vwap":2327},"2025-05-19",28.73,67100,{"date":2498,"open":2483,"high":2249,"low":2499,"close":2334,"change":382,"percent_change":868,"volume":2500,"transactions":9,"vwap":2334},"2025-05-16",28.66,70300,{"date":2502,"open":2391,"high":2391,"low":2483,"close":2333,"change":795,"percent_change":440,"volume":2503,"transactions":9,"vwap":2333},"2025-05-15",62700,{"date":2505,"open":2428,"high":2281,"low":2372,"close":2233,"change":1568,"percent_change":1247,"volume":2506,"transactions":9,"vwap":2233},"2025-05-14",342700,{"date":2508,"open":2509,"high":2398,"low":2509,"close":2510,"change":740,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-13",28.71,29.28,2.27,260500,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":520,"percent_change":52,"volume":2518,"transactions":9,"vwap":2517},"2025-05-12",28.92,28.4,28.63,95300,{"date":2520,"open":2521,"high":2374,"low":2522,"close":2523,"change":597,"percent_change":469,"volume":2524,"transactions":9,"vwap":2523},"2025-05-09",28.69,28.44,28.49,143600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2373,"change":897,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2373},"2025-05-08",28.040001,28.43,27.86,2.05,193100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":597,"percent_change":605,"volume":2538,"transactions":9,"vwap":2537},"2025-05-07",27.56,27.89,27.52,27.8,104800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":721,"percent_change":740,"volume":2545,"transactions":9,"vwap":2544},"2025-05-06",27.53,27.71,27.39,27.68,185100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":839,"percent_change":1952,"volume":2552,"transactions":9,"vwap":2551},"2025-05-05",27.66,27.82,27.4,27.5,187200,{"date":2554,"open":2529,"high":2529,"low":2555,"close":2556,"change":263,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-02",27.3,27.59,1.43,35300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":967,"percent_change":1158,"volume":2565,"transactions":9,"vwap":2564},"2025-05-01",27.14,27.58,27.07,27.2,52700,{"date":2567,"open":2568,"high":2534,"low":2569,"close":2570,"change":1483,"percent_change":2571,"volume":1199,"transactions":9,"vwap":2570},"2025-04-30",27.48,27.059999,27.25,-1.48,{"date":2573,"open":2574,"high":2575,"low":2551,"close":2548,"change":547,"percent_change":769,"volume":2576,"transactions":9,"vwap":2548},"2025-04-29",27.63,27.77,63200,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2551,"change":211,"percent_change":548,"volume":2451,"transactions":9,"vwap":2551},"2025-04-28",27.65,27.29,{"date":2582,"open":2551,"high":2556,"low":2583,"close":2584,"change":212,"percent_change":22,"volume":2585,"transactions":9,"vwap":2584},"2025-04-25",27.34,27.41,34700,{"date":2587,"open":2588,"high":2551,"low":2589,"close":2590,"change":52,"percent_change":1897,"volume":2591,"transactions":9,"vwap":2590},"2025-04-24",27.08,27.030001,27.22,83900,{"date":2593,"open":2594,"high":2595,"low":176,"close":2596,"change":795,"percent_change":987,"volume":2597,"transactions":9,"vwap":2596},"2025-04-23",27.09,27.43,26.73,66500,{"date":180,"open":2599,"high":2600,"low":2601,"close":2602,"change":597,"percent_change":936,"volume":2603,"transactions":9,"vwap":2602},26.87,27.35,26.83,26.99,81300]