[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESTA":3,"homepage-market-summary":31,"stock-historical-ESTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ESTA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Establishment Labs Holdings Inc.","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Establishment Labs Holdings Inc is a medical technology company engaged in offering medical devices and aesthetic products. It is involved in the designing, manufacturing, and marketing of silicone-filled breast and body-shaping implants. The company markets its products under Motiva implants Brand. It distributes its products to medical distributors; and physicians, hospitals, and clinics in the form of direct sales. Its geographical segments are Europe, Latin America, Asia-Pacific\u002FMiddle East, and Others.","1,004","Alajuela, G2",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},64.06,63.99,65.3,62.4,63.04,1.02,1.62,308280.685412,8438,63.7066,97.59,38.38,512878.268656328,43.4,2063,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":21,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":21,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},28.67,471071,171940767.164082,122.59,"2025-04-22",[182,183,193,203,214,225,236,246,256,267,278,289,298,309,320,331,340,351,362,372,382,393,403,413,424,434,445,455,466,476,487,496,507,517,528,539,549,560,569,580,591,602,613,624,634,645,656,666,677,687,697,706,717,727,738,744,752,759,766,775,783,791,799,807,816,822,831,839,848,857,864,873,882,891,900,908,915,923,930,939,947,956,965,972,981,989,997,1005,1013,1020,1028,1037,1043,1049,1058,1065,1071,1080,1089,1097,1106,1115,1119,1126,1132,1141,1147,1155,1163,1171,1179,1188,1197,1205,1214,1223,1230,1238,1247,1254,1263,1271,1280,1288,1297,1305,1314,1323,1332,1341,1349,1358,1366,1374,1383,1392,1401,1408,1414,1421,1428,1435,1444,1451,1459,1468,1474,1481,1488,1497,1505,1512,1521,1530,1536,1542,1549,1556,1564,1572,1581,1588,1595,1603,1609,1617,1623,1631,1638,1645,1650,1657,1665,1671,1680,1685,1690,1698,1705,1713,1719,1724,1730,1736,1744,1752,1757,1765,1771,1778,1785,1792,1798,1806,1812,1819,1827,1835,1843,1851,1858,1864,1872,1876,1884,1888,1895,1901,1908,1914,1920,1927,1935,1943,1949,1955,1960,1966,1973,1980,1984,1991,1998,2004,2010,2017,2021,2029,2038,2046,2053,2059,2068,2075,2082,2090,2098,2104,2111,2117,2126,2135,2143,2151,2160,2169,2175,2182,2189,2197,2205,2214,2222,2230,2236,2245,2252,2260,2267,2275,2284,2292,2298,2305,2312,2320,2328,2335,2343,2351,2359,2365,2372,2380,2387,2395,2403,2409,2416,2423,2432,2438,2446,2454,2462,2470,2477,2484,2492,2499,2507,2516,2525,2533,2540,2548,2554,2560,2566,2574,2582,2589,2597,2604,2610,2617,2623,2629,2636,2643,2650,2657,2664,2673,2678,2684,2691,2696,2702,2708,2716,2724,2731,2740,2746,2752,2759,2766,2771,2780,2787,2795,2803,2811,2818,2825,2832,2838,2846,2852,2859,2865,2870,2877,2884,2891,2898,2905,2913,2920,2926,2931,2939,2946,2953,2960,2967,2975,2981,2987,2993,3001,3009,3015,3022],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",63.53,65.035,61.89,-1.13,-1.76,388596.821032,8591,63.0836,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":159,"volume":200,"transactions":201,"vwap":202},"2026-09-30",64.02,64.43,62.72,64.17,0.47,555707.225609,9084,63.9779,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",64.9,65.84,62.29,63.7,-1.64,-2.51,516873.259631,9279,63.5279,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",65.55,66.19,64.15,65.34,-0.63,-0.95,345900.285504,7898,65.3442,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",65.45,67.36,65,65.97,0.39,0.59,265007.236213,7805,66.4135,{"date":237,"open":238,"high":239,"low":18,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",67.31,67.5,65.58,-2.18,-3.22,372287.417563,9579,65.9571,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",69.93,67.09,67.76,-2.48,-3.53,319172.177677,8879,67.8813,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",68.7,71.61,68.38,70.24,2.5,3.69,281111.707168,8496,70.5188,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",69.74,69.97,67.53,67.74,-1.56,-2.25,258891.010759,8055,68.449,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",69.42,70.14,68.3166,69.3,-0.26,-0.37,238508.719387,4689,69.4248,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":274,"volume":295,"transactions":296,"vwap":297},"2026-09-17",72.66,69.23,69.56,-1.6,313214.964489,7946,69.9161,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",71.53,72.41,70.54,71.16,-0.32,-0.45,211849.512526,6437,71.3601,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",71.47,72.07,70.13,71.48,-0.44,-0.61,196627.762266,6762,71.33,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",70.69,71.97,70.2504,71.92,0.98,1.38,271322.838096,7551,71.5808,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":305,"percent_change":220,"volume":337,"transactions":338,"vwap":339},"2026-09-11",72.58,73.63,70.175,70.94,281970.008317,8110,70.9634,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",73.7,74.39,71.125,71.39,-3.12,-4.19,267744.598077,8141,72.0878,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",74.77,75.4,73.58,74.51,-0.78,-1.04,317089.801075,9583,74.5845,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":47,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",74.08,75.76,72.3146,75.29,1.35,433852.116959,11765,74.7951,{"date":373,"open":323,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",75.045,71.6,74.29,1.99,2.75,357447.281574,11737,73.92,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",75.24,76.42,72.22,72.3,-2.62,-3.5,352080.675703,9030,72.8559,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",70.85,75.08,74.92,5.37,7.72,577256.884571,13037,73.8918,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":142,"volume":410,"transactions":411,"vwap":412},"2026-09-01",69.32,71.135,68.6,69.55,0.22,371753.316852,9908,69.9583,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",69.68,70.47,67.12,69.33,-1.31,-1.85,511699.306944,11850,68.7132,{"date":425,"open":319,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",72.165,70.356,70.64,-1.16,-1.62,285947.632641,8330,70.9843,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",72.28,73,70.89,71.8,-0.65,-0.9,229749.298537,10042,71.7463,{"date":446,"open":447,"high":448,"low":300,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",72.31,73.26,72.45,0.3,0.42,281637.282599,7503,72.5368,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",72.88,73.16,71.0357,72.15,0.09,0.12,407845.284962,7664,72.0948,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":316,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",72.81,73.5595,71.86,72.06,-0.84,258923.54365,8790,72.4096,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",71.52,73.49,71.01,72.67,1.15,1.61,588682.023929,11226,72.4493,{"date":488,"open":397,"high":489,"low":490,"close":478,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",75.65,71.02,-3.84,-5.1,461012.845073,10048,72.1314,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",76.3,77.565,74.845,75.36,0.145,0.19,246508.548163,7553,75.6507,{"date":508,"open":385,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",77.48,75.02,75.215,-1.405,-1.83,324703.767177,8429,75.6122,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",78.89,79.24,75.72,76.62,-2.85,-3.59,414077.2875,9366,76.4948,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",76.33,81.33,75.795,79.47,3.88,5.13,496982.043252,10531,79.4722,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",77.53,79.59,75.39,75.59,0.01,553400.806977,10633,76.2992,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",75.11,76.83,74.7,75.58,1.3,1.75,554568.441268,11379,75.519,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":357,"percent_change":358,"volume":566,"transactions":567,"vwap":568},"2026-08-11",76.19,76.9799,73.825,74.28,444737.164252,10534,74.4865,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",76.66,78.22,74.16,75.06,-2.36,-3.05,787274.643063,17877,75.7377,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",78.82,80.3999,75.69,77.42,-1.63,-2.06,749775.695018,13731,77.8482,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",89.29,94,78.5,79.05,-12.2,-13.37,1034808.859454,19658,83.3261,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",93.57,96.62,90.87,91.25,-3.36,-3.55,872837.285052,17369,92.8029,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",94.09,95.28,93.34,94.61,1.81,1.95,468256.705949,11583,94.3371,{"date":625,"open":626,"high":26,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",94.76,92.72,92.8,0.26,0.28,847054.005199,15567,94.7961,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",93.52,94.36,91.18,92.54,-0.94,-1.01,322306.022976,7969,92.6576,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",93.72,94.395,92.67,93.48,1.55,1.69,454557.252591,11980,93.5048,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",91.1,94.26,89.38,91.93,0.03,479211.590864,10177,91.5654,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",92.31,94.895,90.51,91.9,-0.2,-0.22,366961.377349,9612,93.0978,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":673,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",93.7,94.68,90.95,92.1,-0.24,367063.47986,8071,92.1509,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":83,"volume":694,"transactions":695,"vwap":696},"2026-07-24",92.3,94.05,90.71,92.32,1.22,207165.882756,6226,92.6713,{"date":698,"open":627,"high":699,"low":700,"close":658,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",94.57,91.04,-2.77,-2.95,547823.725166,9980,91.8204,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",95.35,95.8,93.27,93.87,-1.78,-1.86,300778.354123,7470,94.0404,{"date":718,"open":719,"high":720,"low":689,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",93.5,96.989,95.65,2.23,2.39,636992.108326,11674,95.9182,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",92.58,94.575,92.075,93.42,0.84,0.91,732978.592952,13391,93.5861,{"date":739,"open":740,"high":741,"low":742,"close":729,"change":630,"percent_change":450,"volume":743,"transactions":9,"vwap":729},"2026-07-17",91.35,92.86,89.59,464500,{"date":745,"open":746,"high":747,"low":748,"close":689,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":689},"2026-07-16",90.62,93.12,89.91,1.68,1.85,389100,{"date":753,"open":754,"high":755,"low":756,"close":746,"change":757,"percent_change":96,"volume":758,"transactions":9,"vwap":746},"2026-07-15",89.49,90.84,86.099998,4.03,365100,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":419,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",87.75,83.85,86.59,-1.49,317600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",88.029999,88.97,86.42,87.9,-0.13,-0.15,299800,{"date":776,"open":777,"high":778,"low":779,"close":768,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":768},"2026-07-10",89.96,90.19,86.080002,-0.74,-0.83,271500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":132,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-09",88.82,90.010002,86.92,88.77,0.89,303600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":576,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-08",88.14,90,86.13,87.99,-3.35,661400,{"date":800,"open":801,"high":649,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",91.089996,88,91.040001,-0.52,-0.57,687000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",89.5,92.84,89.029999,91.56,2.31,2.59,806900,{"date":817,"open":818,"high":818,"low":771,"close":819,"change":820,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-02",90.48,89.25,0.02,440100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",85.23,90.16,85,89.23,3.42,3.99,1233900,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",87.59,84.83,85.81,-1.61,-1.84,616500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",87.029999,89.53,85.83,87.42,-0.96,-1.09,540800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",88.93,90.5,87.69,88.38,-0.69,-0.77,5278900,{"date":858,"open":769,"high":794,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",86.61,89.07,1.86,2.13,703000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",87.84,89.7,87.019997,87.21,0.2,0.23,789100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",82.56,87.13,80,87.010002,0.95,1.1,345400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",85.67,89.18,85.21,86.059998,1.25,1.47,620400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",82.51,86,82.5,84.81,2.42,2.94,495500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":673,"volume":907,"transactions":9,"vwap":905},"2026-06-17",83.089996,84.54,79.56,82.39,-0.18,782000,{"date":909,"open":910,"high":826,"low":911,"close":912,"change":209,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",84.34,81.98,82.57,-1.95,646400,{"date":916,"open":917,"high":826,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",84.019997,81.43,84.21,2.07,2.52,478800,{"date":924,"open":826,"high":894,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",81,82.14,-2.97,-3.49,468700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",79.86,85.56,78.080002,85.11,5.65,7.11,644600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":305,"volume":946,"transactions":9,"vwap":944},"2026-06-10",79.099998,82.059998,75.82,79.46,-0.36,473400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",75.27,80.29,72.21,79.82,4.98,6.65,880900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",75.010002,76.97,74.54,74.84,0.53,0.71,483600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":241,"percent_change":523,"volume":971,"transactions":9,"vwap":970},"2026-06-05",75.86,78.2,74,74.31,359200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",73.45,78.73,73.010002,76.49,4.08,5.63,814000,{"date":982,"open":983,"high":984,"low":985,"close":301,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":301},"2026-06-03",70.26,72.93,69.69,2,2.84,278200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":828,"volume":996,"transactions":9,"vwap":994},"2026-06-02",68.47,72.75,65.6,70.41,2.33,596000,{"date":998,"open":999,"high":470,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-01",70.56,67.29,68.080002,-2.61,-3.69,622700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":322,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":322},"2026-05-29",72.79,73.56,69.040001,-2.29,-3.14,459300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":1018,"percent_change":995,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",71.13,73.62,72.98,1.66,301100,{"date":1021,"open":992,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",73.99,70.59,71.32,-1.32,-1.82,309900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",72.57,74.5,71.94,72.64,0.45,0.62,654900,{"date":1038,"open":345,"high":969,"low":1039,"close":1040,"change":1041,"percent_change":368,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",70.77,72.19,0.96,273900,{"date":1044,"open":248,"high":375,"low":1045,"close":1046,"change":61,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",68.35,71.23,1.7,362400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",66.88,70.58,65.49,70.040001,4.49,6.85,433800,{"date":1059,"open":1060,"high":417,"low":1061,"close":216,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":216},"2026-05-19",65.080002,64.49,-0.08,-0.12,345500,{"date":1066,"open":1067,"high":1068,"low":229,"close":1069,"change":772,"percent_change":672,"volume":1070,"transactions":9,"vwap":1069},"2026-05-18",65.62,69.27,65.63,436500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",68.62,68.87,64.24,65.76,-4.04,-5.79,532900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",69.21,70.3,67,69.8,0.72,1.04,279800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1091,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1091},"2026-05-13",69.080002,70.51,64.98,-0.1,-0.14,427900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",71.3,72.7,66.86,69.18,-2.32,-3.24,578300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",71.57,72.55,70.7,71.5,-0.27,-0.38,313600,{"date":1116,"open":291,"high":457,"low":983,"close":1117,"change":284,"percent_change":945,"volume":1118,"transactions":9,"vwap":1117},"2026-05-08",71.77,356700,{"date":1120,"open":1121,"high":969,"low":1122,"close":1123,"change":210,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",73.97,70.95,72.029999,-3.37,553300,{"date":1127,"open":1128,"high":977,"low":1128,"close":960,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":960},"2026-05-06",64.42,3.55,5,2138600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",70.82,72.62,70.16,70.99,0.75,1.07,813800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":261,"change":545,"percent_change":545,"volume":1146,"transactions":9,"vwap":261},"2026-05-04",69.91,71.83,68.48,674300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":995,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",67.71,71.87,66.87,70.23,1.6,515900,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",63.17,68.79,68.63,6.2,9.93,465400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",64.12,61.09,62.43,-1.97,-3.06,405300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":586,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",64.75,66.24,63.5,64.4,-1.07,403800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",66.47,67.57,65.36,65.47,-0.81,-1.22,280300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-24",64.93,66.38,63.42,66.28,1.16,1.78,301300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1168,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",67.33,68,64.35,65.12,-2.94,294900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-22",65.27,68.4,65.23,67.089996,3.03,4.73,494200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",67.11,68.65,63.93,64.059998,-2.87,-4.29,428800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":773,"percent_change":673,"volume":1229,"transactions":9,"vwap":1228},"2026-04-20",66.51,67.4,65.14,66.93,462400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",64.71,67.22,67.080002,2.57,3.98,589100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",66.21,66.49,63.11,64.51,-2.1,-3.15,857200,{"date":1248,"open":1249,"high":1250,"low":1053,"close":1251,"change":1252,"percent_change":870,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",66.63,68.07,66.61,0.13,365500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",64,66.7,63.27,66.48,3.56,5.66,359300,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",60,63.060001,62.92,2.73,4.54,234300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-10",62.16,62.63,59.94,60.19,-1.87,-3.01,354500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1229,"transactions":9,"vwap":1285},"2026-04-09",62,62.78,60.78,62.060001,0.05,0.08,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",61.32,63,60.96,62.0099983,3,5.08,446500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1025,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",60.040001,61.16,58.82,59.0099983,-2.19,316600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",58.96,60.47,57.55,60.33,2.02,3.46,407000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-02",58.47,59.02,56.96,58.31,-0.39,-0.66,279400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",57.34,59.58,56.8,58.7,1.92,3.38,468100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",55.69,57.14,53.16,56.78,2.09,3.82,524100,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-30",56.79,53.59,54.69,-0.62,-1.12,431000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",59.81,60.43,54.47,55.31,-4.6,-7.68,612600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",58.18,60.22,59.91,0.34,0.57,300900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":897,"volume":1373,"transactions":9,"vwap":1371},"2026-03-25",58.79,60.34,57.07,59.57,1.41,525200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",58.65,59.98,55.62,58.16,-1.45,-2.43,872100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",63.77,65.9,58.74,59.61,-3.04,-4.85,745400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",65.87,66.089996,61.7,62.65,-2.88,-4.39,506900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":662,"percent_change":1286,"volume":1407,"transactions":9,"vwap":1406},"2026-03-19",65.29,66.56,64.11,65.53,448500,{"date":1409,"open":1410,"high":1411,"low":218,"close":1412,"change":54,"percent_change":1138,"volume":1413,"transactions":9,"vwap":1412},"2026-03-18",65.010002,65.85,65.5,557500,{"date":1415,"open":196,"high":1416,"low":1417,"close":1410,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1410},"2026-03-17",65.82,63.79,1.53,2.41,390700,{"date":1422,"open":1385,"high":1423,"low":1424,"close":1425,"change":1252,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",65.019997,61.6,63.48,0.21,666400,{"date":1429,"open":1430,"high":1060,"low":1431,"close":1432,"change":1433,"percent_change":1320,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",64.44,61.77,63.35,-0.25,454500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",64.85,65.78,62.73,63.6,-2.64,-3.99,407500,{"date":1445,"open":1446,"high":1447,"low":1227,"close":1174,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1174},"2026-03-11",66.36,67.73,-0.11,-0.17,472100,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",69.17,65.16,66.35,-2.71,-3.92,448400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",68.95,70.5,66,69.059998,-1.35,-1.92,541500,{"date":1469,"open":1470,"high":1137,"low":1471,"close":994,"change":221,"percent_change":1472,"volume":1473,"transactions":9,"vwap":994},"2026-03-06",70.019997,68.21,-1.33,452600,{"date":1475,"open":1085,"high":1476,"low":1477,"close":1478,"change":409,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-05",71.49,69.12,71.36,0.31,433200,{"date":1482,"open":951,"high":1483,"low":1484,"close":1485,"change":662,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-04",73.93,70.21,71.14,0.04,429300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",73.85,74.45,68.89,71.11,-4.99,-6.56,769300,{"date":1498,"open":552,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-02",77.74,74.07,76.099998,-2.6,-3.3,610500,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":651,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",76.059998,79.010002,78.7,2.01,480600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",78,78.059998,74.25,77.15,-1.14,-1.46,507900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",79.9,83.31,77.089996,78.29,-1.38,-1.73,967700,{"date":1531,"open":1181,"high":1523,"low":229,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-24",79.67,4.71,6.28,1280500,{"date":1537,"open":365,"high":1538,"low":974,"close":1539,"change":358,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-23",78.25,74.96,-1.37,771200,{"date":1543,"open":1544,"high":1545,"low":468,"close":1546,"change":1252,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-20",74.65,77.46,76,0.17,510300,{"date":1550,"open":1551,"high":1552,"low":974,"close":1553,"change":945,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-19",76.11,76.4,75.87,-0.47,411700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1559},"2026-02-18",74.46,76.23,70.78,1.89,2.54,374400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":284,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-17",74.089996,76.18,72.32,74.34,-0.35,608400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-13",73.14,75.7,72.25,74.6,1.06,1.44,717700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":117,"volume":1443,"transactions":9,"vwap":1586},"2026-02-12",72.9,74.9,71.88,73.54,0.82,{"date":1589,"open":1590,"high":1016,"low":1591,"close":1592,"change":1593,"percent_change":503,"volume":1594,"transactions":9,"vwap":1592},"2026-02-11",72.6,67.98,72.72,0.14,567200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":333,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":333},"2026-02-10",69.51,73.91,67.87,3.07,4.42,677200,{"date":1604,"open":1074,"high":1605,"low":1606,"close":1597,"change":1086,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1597},"2026-02-09",70.010002,67.3,1.05,201400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1158,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1158},"2026-02-06",66.9,69.24,66.07,2.43,3.66,284900,{"date":1618,"open":1619,"high":1620,"low":217,"close":1446,"change":701,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1446},"2026-02-05",68.45,70.27,-4.01,388100,{"date":1624,"open":1625,"high":1022,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",73.34,68.12,69.13,-4.21,-5.74,350400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1625,"change":1338,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1625},"2026-02-03",72.96,73.41,70.79,2.93,369200,{"date":1639,"open":1640,"high":1483,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-02",68.76,71.25,3.1,4.55,624700,{"date":1646,"open":1477,"high":1150,"low":1611,"close":1647,"change":1648,"percent_change":764,"volume":1649,"transactions":9,"vwap":1647},"2026-01-30",68.15,-1.03,512600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1102,"change":986,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1102},"2026-01-29",67.9,69.4,65.73,2.98,326500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":722,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-28",64.79,68.029999,64.67,67.18,3.43,586300,{"date":1666,"open":1654,"high":1667,"low":1291,"close":1668,"change":773,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-27",65.96,64.95,-0.23,667000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-26",65.92,67.35,64.5,65.099998,-0.82,-1.24,784100,{"date":1681,"open":1226,"high":1682,"low":1184,"close":1673,"change":1683,"percent_change":274,"volume":1684,"transactions":9,"vwap":1673},"2026-01-23",68.29,-1.52,616300,{"date":1686,"open":1447,"high":1687,"low":1084,"close":1688,"change":284,"percent_change":1113,"volume":1689,"transactions":9,"vwap":1688},"2026-01-22",69.59,67.44,225100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1600,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-21",64.82,68.83,64.69,67.7,4.75,554100,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1398,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-20",66.16,63.29,64.63,-4.27,398500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":651,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-16",66.099998,68.5,65.81,67.51,2.35,476800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1667,"change":1669,"percent_change":1570,"volume":1718,"transactions":9,"vwap":1667},"2026-01-15",65.31,66.8,63.47,407200,{"date":1720,"open":1173,"high":1721,"low":1661,"close":217,"change":1578,"percent_change":1722,"volume":1723,"transactions":9,"vwap":217},"2026-01-14",68.98,1.63,599900,{"date":1725,"open":1726,"high":417,"low":1410,"close":1727,"change":586,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-13",66.42,65.13,-2.44,329600,{"date":1731,"open":1585,"high":1585,"low":1412,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-12",66.76,-1.58,-2.31,617000,{"date":1737,"open":1738,"high":961,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-09",73.6,68.24,68.34,-4.58,-6.28,522600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1170,"transactions":9,"vwap":1749},"2026-01-08",69.36,73.17,69.11,72.92,2.91,4.16,{"date":1753,"open":1748,"high":1754,"low":1682,"close":1605,"change":1755,"percent_change":47,"volume":1756,"transactions":9,"vwap":1605},"2026-01-07",71.010002,0.69,376100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":405,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":405},"2026-01-06",66.43,69.98,66.059998,2.89,4.35,366700,{"date":1766,"open":1767,"high":1768,"low":1385,"close":1759,"change":1769,"percent_change":389,"volume":1770,"transactions":9,"vwap":1759},"2026-01-05",68.66,70.91,-2.41,760600,{"date":1772,"open":1773,"high":1774,"low":1767,"close":1775,"change":1077,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-02",73.61,73.71,68.84,-5.54,484800,{"date":1779,"open":1780,"high":1781,"low":1007,"close":457,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":457},"2025-12-31",74.47,75,-0.04,-0.05,242000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1749,"change":1790,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1749},"2025-12-30",73.059998,73.68,71.59,0,355900,{"date":1793,"open":1794,"high":498,"low":1795,"close":1749,"change":252,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1749},"2025-12-29",75.81,72.69,-4.62,251700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1578,"volume":1805,"transactions":9,"vwap":1803},"2025-12-26",75.19,76.74,74.75,76.45,0.8,200000,{"date":1807,"open":1808,"high":1809,"low":1008,"close":489,"change":1810,"percent_change":220,"volume":1811,"transactions":9,"vwap":489},"2025-12-24",75.94,76.53,-0.48,106600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1810,"percent_change":220,"volume":1818,"transactions":9,"vwap":1817},"2025-12-23",76.34,76.76,74.82,76.13,248900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":898,"volume":1826,"transactions":9,"vwap":1824},"2025-12-22",75.21,77.49,74.78,76.61,2.19,304800,{"date":1828,"open":1829,"high":1830,"low":1640,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-19",69.65,74.49,74.42,4.83,6.94,627600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1687,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1687},"2025-12-18",75.019997,76.010002,68.75,-5.12,-6.85,670200,{"date":1844,"open":1845,"high":1846,"low":1016,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-17",74.099998,78.24,74.71,0.56,0.76,1301800,{"date":1852,"open":1853,"high":1854,"low":1476,"close":1855,"change":1856,"percent_change":898,"volume":1857,"transactions":9,"vwap":1855},"2025-12-16",71.55,74.35,74.15,2.12,833400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1123,"change":1810,"percent_change":1321,"volume":1863,"transactions":9,"vwap":1123},"2025-12-15",72.71,73.32,71.64,321000,{"date":1865,"open":992,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-12",73.81,72.11,72.51,-0.21,-0.29,429500,{"date":1873,"open":1017,"high":458,"low":314,"close":1592,"change":629,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1592},"2025-12-11",0.36,437000,{"date":1877,"open":457,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-10",73.5,71,72.46,1.45,2.04,438500,{"date":1885,"open":1478,"high":1878,"low":1886,"close":1754,"change":1449,"percent_change":683,"volume":1887,"transactions":9,"vwap":1754},"2025-12-09",70.19,425900,{"date":1889,"open":1046,"high":1890,"low":1891,"close":1892,"change":1034,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-08",73.44,70.07,71.18,0.64,282000,{"date":1896,"open":1462,"high":1897,"low":1898,"close":1899,"change":820,"percent_change":662,"volume":1900,"transactions":9,"vwap":1899},"2025-12-05",73.19,70.050003,70.73,640900,{"date":1902,"open":250,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1763,"volume":1907,"transactions":9,"vwap":1905},"2025-12-04",71.4,67.67,70.71,2.95,291500,{"date":1909,"open":1904,"high":1910,"low":1911,"close":250,"change":630,"percent_change":1912,"volume":1913,"transactions":9,"vwap":250},"2025-12-03",68.46,62.77,0.41,216200,{"date":1915,"open":1660,"high":1640,"low":1662,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-02",67.48,-0.31,-0.46,274400,{"date":1921,"open":1647,"high":985,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-01",67.15,67.79,-1.5,-2.16,278100,{"date":1928,"open":1929,"high":1930,"low":1149,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-28",68.11,69.38,69.29,1.28,1.88,158300,{"date":1936,"open":1748,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-26",69.6,67.010002,68.010002,-0.99,-1.43,277600,{"date":1944,"open":1931,"high":1945,"low":1946,"close":1947,"change":1095,"percent_change":672,"volume":1948,"transactions":9,"vwap":1947},"2025-11-25",72.34,67.37,69,1014800,{"date":1950,"open":1951,"high":1122,"low":1084,"close":1952,"change":1953,"percent_change":1722,"volume":1954,"transactions":9,"vwap":1952},"2025-11-24",67.34,69.14,1.11,585600,{"date":1956,"open":1174,"high":1708,"low":1957,"close":1660,"change":1958,"percent_change":1294,"volume":1959,"transactions":9,"vwap":1660},"2025-11-21",64.41,1.98,396100,{"date":1961,"open":1200,"high":1200,"low":229,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",66.050003,-0.79,-1.18,387800,{"date":1967,"open":18,"high":1968,"low":1676,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-19",67.46,66.84,2.27,3.52,518100,{"date":1974,"open":993,"high":993,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-18",61.85,64.57,-1.27,-1.93,487300,{"date":1981,"open":1982,"high":1761,"low":1256,"close":206,"change":750,"percent_change":1762,"volume":1983,"transactions":9,"vwap":206},"2025-11-17",64.34,629200,{"date":1985,"open":1219,"high":1986,"low":1987,"close":17,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":17},"2025-11-14",64.78,62.12,-0.76,-1.17,631400,{"date":1992,"open":1192,"high":1993,"low":1994,"close":1173,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1173},"2025-11-13",66.040001,62.86,1.56,2.47,429000,{"date":1999,"open":1619,"high":1158,"low":2000,"close":2001,"change":2002,"percent_change":1356,"volume":2003,"transactions":9,"vwap":2001},"2025-11-12",62.58,63.19,-5.26,945900,{"date":2005,"open":2006,"high":2007,"low":1455,"close":1619,"change":1849,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1619},"2025-11-11",67.78,68.86,1.12,425400,{"date":2011,"open":229,"high":1947,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-10",64.32,67.69,2.69,4.14,965400,{"date":2018,"open":2019,"high":227,"low":1282,"close":229,"change":461,"percent_change":1593,"volume":2020,"transactions":9,"vwap":229},"2025-11-07",64.080002,1049400,{"date":2022,"open":2023,"high":1676,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-06",61.45,60.55,64.91,4.4,7.27,1341400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-05",53.91,62.25,52.25,60.51,11.11,22.49,2389700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1153,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-04",47.72,49.86,47.23,49.4,3.35,469700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":773,"percent_change":1917,"volume":2052,"transactions":9,"vwap":2051},"2025-11-03",47.95,48.89,47,47.8,553700,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2048,"change":702,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2048},"2025-10-31",50.77,47.5,-5.8,445700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-30",52.41,53.9,50.6,50.9,-1.39,-2.66,331300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1095,"percent_change":1112,"volume":2074,"transactions":9,"vwap":2073},"2025-10-29",52.5,54.060001,49.89,52.29,709900,{"date":2076,"open":2064,"high":2077,"low":2078,"close":2079,"change":22,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-28",52.67,50.049999,52.43,3.19,309800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1971,"volume":2089,"transactions":9,"vwap":2087},"2025-10-27",49.66,51.13,49.15,50.81,1.73,349000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1648,"volume":2097,"transactions":9,"vwap":2095},"2025-10-24",50,51.14,49,49.080002,-0.51,317900,{"date":2099,"open":2092,"high":2100,"low":2101,"close":2102,"change":284,"percent_change":804,"volume":2103,"transactions":9,"vwap":2102},"2025-10-23",51.34,49.44,49.59,447200,{"date":2105,"open":2106,"high":2092,"low":2107,"close":2108,"change":2109,"percent_change":1607,"volume":2110,"transactions":9,"vwap":2108},"2025-10-22",48.93,47.28,49.85,0.52,373300,{"date":2112,"open":2113,"high":2114,"low":2050,"close":2115,"change":545,"percent_change":820,"volume":2116,"transactions":9,"vwap":2115},"2025-10-21",49.22,49.96,49.33,317800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-20",48,49.63,47.32,49.32,2.05,4.34,322700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-17",46.24,47.46,45.39,47.27,0.68,1.46,272400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2088,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-16",44.93,46.81,44.26,46.59,3.86,493800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1087,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",44.95,46.86,44.22,44.86,0.46,723600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-14",40.67,46,40.59,44.4,3.24,7.87,607900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-13",39.26,41.28,38.55,41.16,2.22,5.7,412200,{"date":2170,"open":2171,"high":2172,"low":27,"close":2173,"change":1964,"percent_change":1203,"volume":2174,"transactions":9,"vwap":2173},"2025-10-10",40.040001,40.52,38.94,247200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1790,"percent_change":1790,"volume":2181,"transactions":9,"vwap":2180},"2025-10-09",40.13,41.52,39.89,40.12,130800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2180,"change":2187,"percent_change":1677,"volume":2188,"transactions":9,"vwap":2180},"2025-10-08",40.47,41.2,39.93,-0.33,150800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2008,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-07",39.75,40.66,38.85,40.45,2.85,187100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1244,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-06",41.66,41.82,38.5,39.33,-5.07,481000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-03",42.29,42.67,40.58,41.43,-0.8,-1.89,366800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1372,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-02",40.87,42.73,40.34,42.23,3.45,207400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1449,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-01",40.98,41.49,39.56,40.82,-0.41,252400,{"date":2231,"open":2210,"high":2232,"low":2191,"close":2233,"change":1113,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-30",41.47,40.99,-0.92,241600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-29",39.53,41.51,38.35,41.37,2.26,5.78,460600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1790,"percent_change":1790,"volume":2251,"transactions":9,"vwap":2250},"2025-09-26",38.92,39.16,37.37,39.11,517500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2250,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2250},"2025-09-25",40.88,41.3,38.13,-2.55,-6.12,367600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2199,"change":2265,"percent_change":241,"volume":2266,"transactions":9,"vwap":2199},"2025-09-24",42.6,43.02,40.099998,-0.93,237600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":326,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-23",41.75,43,41.7,42.59,2.36,356800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-22",39.67,41.72,39.029999,41.61,2.15,5.45,170900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":846,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-19",40.93,41.26,39.12,39.46,-2.69,158700,{"date":2293,"open":2226,"high":2163,"low":2294,"close":2295,"change":1881,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-18",39.51,40.55,3.71,191200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1783,"percent_change":772,"volume":2304,"transactions":9,"vwap":2303},"2025-09-17",39.07,40.36,38.42,39.099998,198100,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":813,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-16",36.61,40.23,39.15,6.27,371500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":220,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-15",37.83,37.99,36.67,36.84,-1.68,243200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":441,"volume":2327,"transactions":9,"vwap":2325},"2025-09-12",37.5,38.080002,36.53,37.47,-0.34,313900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1063,"percent_change":304,"volume":2334,"transactions":9,"vwap":2333},"2025-09-11",38.049999,38.93,37.69,37.81,163700,{"date":2336,"open":2162,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-10",39.35,37.42,37.93,-1.28,-3.26,236200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1562,"volume":2350,"transactions":9,"vwap":2348},"2025-09-09",37.87,39.5,37.28,39.21,0.97,182100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1963,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-08",39.34,39.38,37.91,38.24,-2.02,239800,{"date":2360,"open":2361,"high":2362,"low":27,"close":2279,"change":1874,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2279},"2025-09-05",39.2,39.98,0.93,173800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":450,"percent_change":132,"volume":2371,"transactions":9,"vwap":2370},"2025-09-04",38.3,38.99,38.029999,38.67,188300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":913,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-03",40.15,40.49,37.8,38.37,-4.84,302000,{"date":2381,"open":2375,"high":2382,"low":2383,"close":2384,"change":221,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-02",41.57,39.65,40.32,-2.3,224200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":137,"volume":2394,"transactions":9,"vwap":2392},"2025-08-29",41.19,41.63,40.74,41.27,0.27,205800,{"date":2396,"open":2397,"high":2262,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-28",42.44,40.97,41,-1.44,-3.39,295300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2397,"change":2132,"percent_change":1722,"volume":2408,"transactions":9,"vwap":2397},"2025-08-27",41.69,42.79,41.46,261800,{"date":2410,"open":2411,"high":2412,"low":2184,"close":2413,"change":880,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-26",40.73,42.099998,41.76,2.71,196300,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2192,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2192},"2025-08-25",43.37,40.63,-2.98,-6.83,353800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-22",40.11,43.69,39.78,43.64,3.64,9.1,389800,{"date":2433,"open":2434,"high":2155,"low":2435,"close":2436,"change":734,"percent_change":995,"volume":2437,"transactions":9,"vwap":2436},"2025-08-21",38.66,38.41,40,361200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":263,"volume":2445,"transactions":9,"vwap":2443},"2025-08-20",38.57,40.27,37.49,39.09,1.39,510100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2400,"volume":2453,"transactions":9,"vwap":2451},"2025-08-19",38.34,38.45,36.94,37.7,-0.55,226100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":906,"volume":2461,"transactions":9,"vwap":2459},"2025-08-18",38.26,38.48,37.36,38.25,-0.07,221800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2349,"volume":2469,"transactions":9,"vwap":2467},"2025-08-15",38.15,38.76,36.64,38.32,0.37,373100,{"date":2471,"open":2472,"high":2367,"low":2473,"close":2474,"change":1320,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-14",37.85,35.8,37.95,-1.02,446100,{"date":2478,"open":2479,"high":27,"low":2480,"close":2448,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2448},"2025-08-13",33.86,33.75,4.72,14.04,852700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":112,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-12",33.85,35.48,33.35,33.62,-0.03,685500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1989,"percent_change":608,"volume":2498,"transactions":9,"vwap":2497},"2025-08-11",35.2,36.29,33.56,33.63,950900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":429,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-08",35.84,36.76,33.89,34.8,-3.23,807900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-07",38.22,41.74,35.62,35.96,-5.83,-13.95,1355400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-06",44,44.2,41.17,41.79,-2.24,-5.09,423800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1600,"volume":2532,"transactions":9,"vwap":2530},"2025-08-05",42.56,44.47,42.47,44.029999,1.31,267300,{"date":2534,"open":2535,"high":2536,"low":2280,"close":2537,"change":327,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-04",41.8,43.94,42.72,3.34,536900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1346,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-01",40.76,41.95,40.22,41.34,-1.48,317300,{"date":2549,"open":2407,"high":2550,"low":2551,"close":2552,"change":1790,"percent_change":1790,"volume":2553,"transactions":9,"vwap":2552},"2025-07-31",42.57,40.68,41.96,326100,{"date":2555,"open":2225,"high":2556,"low":2557,"close":2552,"change":39,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2552},"2025-07-30",43.099998,41.4,1.77,298500,{"date":2561,"open":2562,"high":2518,"low":2165,"close":2563,"change":2564,"percent_change":1203,"volume":2565,"transactions":9,"vwap":2563},"2025-07-29",42.49,41.23,-1.25,262800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1547,"volume":2573,"transactions":9,"vwap":2571},"2025-07-28",42.64,43.89,42.25,42.48,0.07,277300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":780,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-25",43.56,43.75,42.3,42.41,-1.71,302800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2490,"percent_change":2460,"volume":2588,"transactions":9,"vwap":2587},"2025-07-24",43.17,44.89,42.96,43.15,307800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1870,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-23",43.9,44.41,43.07,43.18,-0.67,286700,{"date":2598,"open":2529,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1882,"volume":2603,"transactions":9,"vwap":2601},"2025-07-22",43.67,41.68,43.47,0.87,335600,{"date":2605,"open":2412,"high":2591,"low":2606,"close":2262,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2262},"2025-07-21",42,1.03,2.48,256300,{"date":2611,"open":2612,"high":2613,"low":2178,"close":2382,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2382},"2025-07-18",42.95,43.5,-0.88,-2.07,264100,{"date":2618,"open":2613,"high":2619,"low":2219,"close":2620,"change":2621,"percent_change":701,"volume":2622,"transactions":9,"vwap":2620},"2025-07-17",43.91,42.45,-1.21,225500,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":1988,"percent_change":2580,"volume":2628,"transactions":9,"vwap":2627},"2025-07-16",45.12,43.3,43.66,254100,{"date":2630,"open":2631,"high":2632,"low":2518,"close":2633,"change":2634,"percent_change":1728,"volume":2635,"transactions":9,"vwap":2633},"2025-07-15",46.07,46.56,44.42,-1.11,269900,{"date":2637,"open":2148,"high":2638,"low":2639,"close":2640,"change":1893,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-14",46.5,44.74,45.53,1.43,269600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2585,"change":74,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2585},"2025-07-11",45.65,46.35,44.64,-2.35,214300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":734,"percent_change":1311,"volume":2656,"transactions":9,"vwap":2655},"2025-07-10",45.36,47.11,45.040001,45.97,384100,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2662,"percent_change":2608,"volume":2663,"transactions":9,"vwap":2661},"2025-07-09",44.080002,45.33,45.060001,1.09,335800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-08",46.7,47.080002,43.78,43.97,-2.14,-4.64,483300,{"date":2674,"open":2584,"high":2050,"low":2584,"close":2675,"change":1235,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-07",46.11,5.9,709700,{"date":2679,"open":2680,"high":2681,"low":2593,"close":2682,"change":1677,"percent_change":420,"volume":2683,"transactions":9,"vwap":2682},"2025-07-03",44.32,44.7,43.54,278400,{"date":2685,"open":2686,"high":2687,"low":2537,"close":2688,"change":1041,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-02",43.36,44.68,44.36,2.21,378600,{"date":2692,"open":2693,"high":2633,"low":2694,"close":29,"change":1755,"percent_change":22,"volume":2695,"transactions":9,"vwap":29},"2025-07-01",42.32,42.049999,423900,{"date":2697,"open":2698,"high":2699,"low":2209,"close":2700,"change":1195,"percent_change":1763,"volume":2701,"transactions":9,"vwap":2700},"2025-06-30",41.040001,43.45,42.71,359800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2286,"change":461,"percent_change":409,"volume":2707,"transactions":9,"vwap":2286},"2025-06-27",41.25,42.15,40.42,471000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2538,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-26",37.92,41.39,37.39,40.84,8.91,650000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2322,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2322},"2025-06-25",35.75,38.21,34.34,1.74,4.87,331200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1677,"percent_change":2522,"volume":2730,"transactions":9,"vwap":2729},"2025-06-24",36.83,37.029999,35.53,35.76,518400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-23",37.44,37.84,35.61,36.58,-1.23,-3.25,292300,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2333,"change":673,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2333},"2025-06-20",38.84,37.23,-0.58,223900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2369,"change":1035,"percent_change":1018,"volume":2751,"transactions":9,"vwap":2369},"2025-06-18",37.6,38.43,36.66,304600,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":1924,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-17",38.65,36.36,37.41,-3.86,430200,{"date":2760,"open":2355,"high":2761,"low":2762,"close":2763,"change":889,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-16",38.96,37.15,38.91,3.93,310700,{"date":2767,"open":2768,"high":2332,"low":2768,"close":2733,"change":142,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2733},"2025-06-13",36.040001,0.86,660000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-12",38.29,38.54,36.5,37.12,-1.42,-3.68,578500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2774,"change":2187,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2774},"2025-06-11",39.27,39.49,38.52,-0.85,253100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":147,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-10",38.89,39.77,37.9,38.87,0.99,430000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":54,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-09",38.36,38.72,37.55,38.49,1.29,316000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1783,"volume":2810,"transactions":9,"vwap":2808},"2025-06-06",38.79,39.28,37.86,38,-0.02,237800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":733,"percent_change":2242,"volume":2817,"transactions":9,"vwap":2816},"2025-06-05",37.32,39.96,36.93,38.02,524200,{"date":2819,"open":2820,"high":2821,"low":2726,"close":2822,"change":2823,"percent_change":2531,"volume":2824,"transactions":9,"vwap":2822},"2025-06-04",37.080002,38.23,37.18,0.48,399000,{"date":2826,"open":2827,"high":2502,"low":2828,"close":2829,"change":1268,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-03",34.12,33.68,36.7,8.04,302300,{"date":2833,"open":2834,"high":2835,"low":2480,"close":2836,"change":305,"percent_change":419,"volume":2837,"transactions":9,"vwap":2836},"2025-06-02",34.48,34.87,33.97,288900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":284,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-30",34.39,35.099998,33.51,34.42,-0.75,445300,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2621,"percent_change":1124,"volume":2851,"transactions":9,"vwap":2850},"2025-05-29",36.46,34.13,34.68,461600,{"date":2853,"open":2854,"high":2820,"low":2855,"close":2856,"change":641,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-05-28",36.82,35.82,35.89,-2.74,246000,{"date":2860,"open":2861,"high":2862,"low":2466,"close":2863,"change":630,"percent_change":1849,"volume":2864,"transactions":9,"vwap":2863},"2025-05-27",37.3,37.58,36.9,256500,{"date":2866,"open":2867,"high":2325,"low":2867,"close":2868,"change":1669,"percent_change":1346,"volume":2869,"transactions":9,"vwap":2868},"2025-05-23",35.3,36.62,306900,{"date":2871,"open":2872,"high":2822,"low":2873,"close":2874,"change":2349,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-22",35.92,35.64,36.85,2.7,247100,{"date":2878,"open":2862,"high":2879,"low":2880,"close":2881,"change":712,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-21",37.74,35.69,35.88,-4.73,327900,{"date":2885,"open":2307,"high":2886,"low":2887,"close":2888,"change":733,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-20",37.76,35.91,37.66,2.28,383400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2854,"change":137,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2854},"2025-05-19",35.15,36.95,35.12,1.83,297900,{"date":2899,"open":2900,"high":2862,"low":2901,"close":2902,"change":1918,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-05-16",37.16,36.049999,36.16,-1.26,305100,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2868,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2868},"2025-05-15",36.72,37.19,35.7,0.16,0.44,346700,{"date":2914,"open":2915,"high":2908,"low":2916,"close":2848,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2848},"2025-05-14",36.41,34.82,1.5,4.29,908400,{"date":2921,"open":2922,"high":2895,"low":2923,"close":2924,"change":147,"percent_change":880,"volume":2925,"transactions":9,"vwap":2924},"2025-05-13",35,34.4,34.96,275200,{"date":2927,"open":2928,"high":2928,"low":2840,"close":2929,"change":137,"percent_change":620,"volume":2930,"transactions":9,"vwap":2929},"2025-05-12",36,34.58,442300,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2614,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-09",35.24,35.9,33.3,33.92,-2.53,485300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2504,"change":1418,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2504},"2025-05-08",34.75,36.86,34.51,4.6,906100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":122,"percent_change":1849,"volume":2952,"transactions":9,"vwap":2951},"2025-05-07",33.38,34.16,32.75,33.27,715500,{"date":2954,"open":2955,"high":2496,"low":2956,"close":2957,"change":2958,"percent_change":764,"volume":2959,"transactions":9,"vwap":2957},"2025-05-06",32.8,32.25,33.02,-0.5,475400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":1252,"percent_change":231,"volume":2966,"transactions":9,"vwap":2965},"2025-05-05",32.78,33.88,32.35,33.52,557100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1711,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2972},"2025-05-02",31.15,34,31.040001,33.39,7.57,572700,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2971,"change":1755,"percent_change":1970,"volume":2980,"transactions":9,"vwap":2971},"2025-05-01",30.71,31.81,30.5,363400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":461,"percent_change":450,"volume":2649,"transactions":9,"vwap":2986},"2025-04-30",29.61,30.82,29.37,30.35,{"date":2988,"open":2983,"high":2989,"low":2990,"close":2991,"change":1755,"percent_change":995,"volume":2992,"transactions":9,"vwap":2991},"2025-04-29",30.44,28.89,30.26,198200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1472,"volume":3000,"transactions":9,"vwap":2998},"2025-04-28",29.97,31.6,29.26,29.57,-0.4,318900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2995,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":2995},"2025-04-25",29.6,30.23,29.32,0.18,0.6,375100,{"date":3010,"open":3011,"high":2979,"low":3012,"close":3013,"change":545,"percent_change":662,"volume":3014,"transactions":9,"vwap":3013},"2025-04-24",30.4,29.16,29.79,414100,{"date":3016,"open":2991,"high":3017,"low":3018,"close":3019,"change":47,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-04-23",31,29.17,29.78,3.47,755400,{"date":180,"open":3023,"high":3024,"low":176,"close":3025,"change":188,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},29.91,30.39,28.78,-3.78,687500]