[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVTC":3,"homepage-market-summary":35,"stock-historical-EVTC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EVTC","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},"EVERTEC, INC.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Evertec Inc is a transaction processing business in Latin America and the Caribbean. Its business segments are Merchant Acquiring, Payment Services - Puerto Rico & Caribbean, Latin America Payments and Solutions, and Business Solutions. Latin America Payments and Solutions segment derive maximum revenue. The company serves a diversified customer base of financial institutions, merchants, corporations, and government agencies with mission-critical technology solutions that enable them to issue, process, and accept transactions securely. Geographically, it operates in Puerto Rico, Caribbean, and Latin America.","5,327","Rio Piedras, PR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7345,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.23,27.54,27.68,26.98,27.39,-0.16,-0.58,361373.018575,7103,27.3497,34.41,21.81,503021.089523808,43,3390,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},38.56,445494,162605172.380952,-17.08,"2025-04-22",[187,188,198,208,219,230,240,251,261,272,282,292,300,309,320,329,339,349,359,370,381,392,403,413,424,433,444,451,461,470,481,490,499,509,519,530,539,548,558,569,579,589,599,609,618,628,638,648,658,668,678,687,697,706,715,723,732,739,746,752,757,765,773,780,788,794,802,811,819,828,837,846,852,858,864,871,877,884,892,901,909,917,926,934,940,948,956,965,974,982,990,999,1007,1014,1022,1028,1035,1043,1050,1057,1064,1073,1080,1088,1094,1101,1107,1112,1119,1124,1129,1133,1138,1144,1149,1158,1162,1168,1173,1179,1182,1189,1198,1204,1211,1215,1219,1225,1231,1236,1242,1248,1254,1261,1265,1272,1277,1281,1289,1292,1298,1301,1307,1313,1320,1325,1330,1336,1343,1348,1352,1358,1367,1371,1377,1384,1389,1394,1401,1407,1414,1419,1426,1430,1437,1441,1446,1452,1459,1463,1469,1475,1483,1488,1495,1498,1503,1506,1510,1514,1519,1523,1529,1534,1540,1545,1549,1552,1556,1563,1568,1575,1578,1581,1587,1591,1597,1603,1607,1610,1615,1618,1625,1629,1635,1640,1646,1650,1656,1663,1667,1673,1677,1682,1687,1692,1696,1698,1702,1707,1712,1715,1719,1723,1728,1735,1741,1746,1750,1754,1760,1764,1768,1772,1776,1781,1788,1796,1801,1806,1810,1813,1818,1825,1830,1833,1839,1846,1853,1860,1866,1874,1882,1889,1898,1906,1913,1919,1924,1931,1938,1943,1950,1956,1963,1968,1972,1978,1986,1992,1998,2004,2009,2016,2024,2032,2040,2046,2051,2059,2067,2073,2081,2088,2094,2100,2105,2113,2122,2129,2137,2145,2152,2157,2164,2172,2178,2185,2188,2195,2199,2205,2209,2213,2217,2222,2227,2232,2237,2242,2250,2258,2265,2270,2277,2283,2289,2296,2301,2309,2314,2321,2327,2330,2334,2338,2342,2348,2353,2361,2368,2374,2381,2385,2390,2394,2401,2406,2412,2417,2423,2428,2433,2440,2445,2452,2456,2462,2466,2471,2476,2481,2485,2490,2496,2500,2504,2511,2516,2521,2526,2533,2540,2545,2551],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",27.19,27.845,26.83,0.44,1.63,373283.617626,6041,27.2942,{"date":199,"open":200,"high":190,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",26.86,26.71,26.95,-0.09,-0.33,501032.981107,6466,26.9146,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",27.35,27.55,26.765,27.04,-0.47,-1.71,374446.69822,6420,27.0315,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",27.97,28.105,27.4,27.51,-0.67,-2.38,341309.768438,6092,27.5725,{"date":231,"open":232,"high":233,"low":221,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",28.23,28.47,28.18,-0.02,-0.07,408821.011711,6240,28.2109,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",27.63,28.22,27.29,28.2,0.63,2.29,476361.710262,7677,27.9182,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":204,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",27.79,27.885,27.0601,27.57,-1.18,544710.005003,9177,27.5352,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",28.25,28.36,27.465,27.9,0.08,0.29,705273.438811,9727,27.9706,{"date":273,"open":274,"high":221,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",27.81,27.38,27.82,0.17,0.61,429497.69653,7616,27.751,{"date":283,"open":284,"high":285,"low":21,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",28.04,28.14,27.65,-0.57,-2.02,1258065.267996,7272,27.6791,{"date":293,"open":294,"high":295,"low":276,"close":243,"change":236,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",28.58,28.6085,-0.25,330201.991216,7566,28.1906,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":235,"percent_change":236,"volume":306,"transactions":307,"vwap":308},"2026-09-16",28.32,28.51,27.99,28.29,386873.357403,7716,28.311,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",29.25,29.285,28.19,28.31,-1.02,-3.48,496466.881252,10782,28.6238,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":112,"percent_change":17,"volume":326,"transactions":327,"vwap":328},"2026-09-14",29.57,29.99,29.13,29.33,387798.740105,8755,29.3692,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",29.52,28.84,29.27,0.12,0.41,337502.633269,8046,29.224,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":26,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",29.55,29.69,28.71,29.15,-1.95,406433.670159,9665,29.0545,{"date":350,"open":351,"high":352,"low":303,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",28.75,30.2,29.73,0.7,2.41,758235.786968,12620,29.5386,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",29.95,29.98,28.59,29.03,-1.32,-4.35,486368.967527,10547,29.0252,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",30.09,30.645,29.85,30.35,-0.22,-0.72,282957.072702,7760,30.3725,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",30.44,31.08,29.9,30.57,0.55,1.83,369987.289237,8017,30.4453,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",29.19,30.37,29.095,30.02,0.86,2.95,382729.664974,9043,29.9987,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":214,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",29.38,29.48,28.975,29.16,-1.59,364322.473052,8086,29.2157,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",29.81,29.91,29.11,29.63,-0.35,-1.17,397297.897818,7329,29.6366,{"date":425,"open":426,"high":427,"low":328,"close":362,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",29.41,30.135,0.51,1.73,380148.1749,8064,29.9789,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",29.76,30.14,29.39,29.47,-0.29,-0.97,241991.230386,6640,29.5485,{"date":445,"open":374,"high":436,"low":446,"close":435,"change":25,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",29.3619,-0.53,307940.026255,6187,29.6744,{"date":452,"open":437,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",29.965,29,29.92,0.36,1.22,290888.99088,7082,29.7313,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":204,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",29.93,30.45,29.56,-1.1,480137.529839,8567,29.8759,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",29.88,30.18,29.605,29.89,0.16,0.54,402206.745236,7372,29.9017,{"date":482,"open":483,"high":484,"low":485,"close":353,"change":117,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",29.67,29.94,29.42,-0.03,219104.35374,6328,29.771,{"date":491,"open":492,"high":493,"low":341,"close":494,"change":495,"percent_change":428,"volume":496,"transactions":497,"vwap":498},"2026-08-19",29.86,30.25,29.74,0.15,328691.030391,7787,29.8237,{"date":500,"open":501,"high":502,"low":341,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",30.76,30.99,29.59,-0.8,-2.63,241975.118004,5740,29.8614,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":257,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",31.12,31.185,29.635,30.39,-3.74,600896.290751,10323,30.5182,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",31.73,31.98,31.47,31.57,-0.41,-1.28,474716.028968,9017,31.6132,{"date":531,"open":532,"high":533,"low":532,"close":522,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",30.41,32.03,1.57,5.16,461802.849764,11186,31.5581,{"date":540,"open":541,"high":542,"low":543,"close":532,"change":72,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",29.45,30.58,29.09,3.05,588606.328636,11299,30.2552,{"date":549,"open":550,"high":416,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",29.5,29.26,29.51,-0.13,-0.44,252571.015839,6675,29.5689,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",29.49,30.11,29.18,29.64,-0.21,-0.7,322855.630875,7278,29.6342,{"date":570,"open":571,"high":572,"low":573,"close":374,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",30.88,31.07,29.71,-1.09,-3.52,334859.582143,7489,30.0043,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":257,"volume":586,"transactions":587,"vwap":588},"2026-08-06",31.17,31.25,30.68,30.94,-0.37,271319.874208,6571,30.957,{"date":590,"open":591,"high":30,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",33.99,30.78,31.31,-1.24,-3.81,707408.328342,12041,31.4975,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",30.61,32.72,32.55,1.44,4.63,614759.967358,11523,32.2782,{"date":610,"open":542,"high":611,"low":542,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",31.67,31.11,0.67,2.2,387025.573178,7524,31.257,{"date":619,"open":620,"high":621,"low":622,"close":383,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",31.28,31.79,30.295,-1.16,-3.67,484419.028217,10244,30.6963,{"date":629,"open":630,"high":631,"low":612,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",31.53,31.93,31.6,-0.3,-0.94,461268.473973,10236,31.4883,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",31.2,32.04,31.9,0.39,1.24,442955.830368,8983,31.7935,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",30.9,31.735,31.51,1.03,3.38,344226.994871,6771,31.4767,{"date":659,"open":561,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",30.95,29.895,30.48,0.75,2.52,289518.836942,6151,30.6268,{"date":669,"open":670,"high":671,"low":672,"close":353,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",29.22,29.955,29.12,0.65,2.24,206583.70325,6158,29.6941,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":564,"percent_change":377,"volume":684,"transactions":685,"vwap":686},"2026-07-23",28.93,29.28,28.7,29.08,344573.099403,7192,29.0739,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",30.27,29.21,29.29,-0.73,-2.43,286842.576619,5839,29.3381,{"date":698,"open":699,"high":700,"low":475,"close":397,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",30.28,30.75,-0.66,-2.15,382235.815996,6715,30.0809,{"date":707,"open":708,"high":709,"low":710,"close":583,"change":335,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",30.06,30.98,29.58,1.35,564591.711659,8726,30.7138,{"date":716,"open":717,"high":718,"low":719,"close":689,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":689},"2026-07-17",30.33,31.09,30.07,-0.52,-1.69,345900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",30.43,31.18,30.24,30.79,0.6,1.99,376200,{"date":733,"open":342,"high":717,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",29.46,30.19,1.12,3.85,500000,{"date":740,"open":454,"high":710,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",28.99,29.07,-0.54,-1.82,339000,{"date":747,"open":550,"high":748,"low":541,"close":749,"change":456,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-13",30.15,29.61,1.23,485200,{"date":753,"open":551,"high":754,"low":682,"close":311,"change":152,"percent_change":755,"volume":756,"transactions":9,"vwap":311},"2026-07-10",29.43,1.32,294500,{"date":758,"open":224,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",28.96,27.41,28.87,0.98,3.51,610100,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",28.55,27.8,27.89,-0.71,-2.48,430200,{"date":774,"open":690,"high":775,"low":767,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",29.34,28.6,-0.2,-0.69,481100,{"date":781,"open":331,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",29.54,28.5,28.8,-0.83,-2.8,464900,{"date":789,"open":408,"high":472,"low":790,"close":418,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":418},"2026-07-02",29.01,0.58,2,425800,{"date":795,"open":796,"high":560,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",28.16,28.040001,29.049999,1.27,4.57,434700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",27.7,28.02,27.08,27.78,0.19,0.69,501200,{"date":812,"open":223,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",28.26,26.27,27.59,0.22,0.8,783800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",25.96,27.61,25.8,27.37,1.09,4.15,1382300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",26.85,27.09,26.26,26.28,-0.17,-0.64,338800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",25.18,26.64,24.92,26.45,0.96,3.77,481400,{"date":847,"open":848,"high":848,"low":71,"close":849,"change":268,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",25.68,25.49,1.15,378600,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":720,"percent_change":288,"volume":857,"transactions":9,"vwap":856},"2026-06-22",25.74,26.07,25.2,577200,{"date":859,"open":840,"high":860,"low":861,"close":861,"change":574,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",27.059999,25.72,-4.07,1551900,{"date":865,"open":866,"high":253,"low":867,"close":868,"change":525,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",27.12,26.52,26.81,-1.51,1117100,{"date":872,"open":822,"high":873,"low":831,"close":874,"change":553,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",27.92,27.22,-0.48,840300,{"date":878,"open":879,"high":880,"low":202,"close":210,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":210},"2026-06-15",27.44,28.49,1.07,4.07,1002800,{"date":885,"open":886,"high":887,"low":888,"close":833,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":833},"2026-06-12",25.54,26.58,25.48,0.88,3.46,925300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",23.87,25.57,23.72,25.4,1.46,6.1,951600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":142,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-10",23.34,23.97,22.7,23.94,2.84,765200,{"date":910,"open":911,"high":903,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",22.21,22.12,23.28,0.68,3.01,661000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",22.17,23.16,22.1,22.6,0.26,1.16,725700,{"date":927,"open":928,"high":929,"low":31,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",22.87,23,22.34,-0.4,-1.76,505100,{"date":935,"open":936,"high":896,"low":937,"close":938,"change":277,"percent_change":663,"volume":939,"transactions":9,"vwap":938},"2026-06-04",23.19,22.71,22.74,1162200,{"date":941,"open":942,"high":943,"low":919,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",24.049999,24.16,22.57,-1.81,-7.42,839800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":692,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-02",24.68,24.73,24,24.38,-2.91,612500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",24.52,25.6,24.19,25.11,0.64,2.62,655300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",24.34,24.79,24.3,24.47,0.09,0.37,538100,{"date":975,"open":976,"high":977,"low":978,"close":953,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":953},"2026-05-28",23.77,24.58,23.68,0.5,2.09,646700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":117,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-27",23.9,24.44,23.61,23.88,-0.04,952500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-26",24.46,25.08,23.65,23.89,-0.87,-3.51,756300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",24.6,25.26,24.76,0.11,0.45,489200,{"date":1008,"open":1009,"high":1010,"low":976,"close":1011,"change":1012,"percent_change":476,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",24.32,24.83,24.65,0.04,469200,{"date":1015,"open":1016,"high":950,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",24.01,23.58,24.61,0.31,1.28,467300,{"date":1023,"open":1024,"high":1025,"low":952,"close":969,"change":1026,"percent_change":334,"volume":1027,"transactions":9,"vwap":969},"2026-05-19",24.48,25.37,0.03,588200,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":962,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",23.33,24.82,24.27,2.71,741500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":653,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",23.49,24.42,23.2,23.63,0.24,512300,{"date":1044,"open":896,"high":1045,"low":1046,"close":1047,"change":25,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",24.36,23.38,23.39,-0.68,624300,{"date":1051,"open":1024,"high":1024,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",22.72,23.55,-0.42,-1.75,786800,{"date":1058,"open":987,"high":1059,"low":1060,"close":904,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":904},"2026-05-12",24.95,23.79,0.95,4.13,858100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",23.83,23.98,22.88,23.02,-0.99,-4.12,710600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1016,"change":673,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1016},"2026-05-08",23.4,24.55,21.82,2.78,2051000,{"date":1081,"open":1082,"high":768,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",27,22.83,23.36,-4.8,-17.05,2218200,{"date":1089,"open":776,"high":1090,"low":1091,"close":796,"change":376,"percent_change":1092,"volume":1093,"transactions":9,"vwap":796},"2026-05-06",28.83,28.059999,-0.78,321800,{"date":1095,"open":325,"high":331,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",27.71,28.38,-1.05,-3.57,333400,{"date":1102,"open":798,"high":472,"low":1103,"close":754,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":754},"2026-05-04",28.9,0.23,0.79,375100,{"date":1108,"open":475,"high":475,"low":344,"close":1109,"change":204,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",29.2,-1.12,215100,{"date":1113,"open":691,"high":1114,"low":324,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",29.7,29.53,-0.24,-0.81,329400,{"date":1120,"open":1121,"high":725,"low":494,"close":1122,"change":1116,"percent_change":504,"volume":1123,"transactions":9,"vwap":1122},"2026-04-29",29.96,29.77,274000,{"date":1125,"open":514,"high":383,"low":385,"close":1126,"change":1127,"percent_change":1104,"volume":1128,"transactions":9,"vwap":1126},"2026-04-28",30.01,0.07,201900,{"date":1130,"open":437,"high":352,"low":437,"close":484,"change":1131,"percent_change":898,"volume":1132,"transactions":9,"vwap":484},"2026-04-27",0.43,264600,{"date":1134,"open":417,"high":465,"low":1135,"close":552,"change":1136,"percent_change":193,"volume":1137,"transactions":9,"vwap":552},"2026-04-24",28.98,0.13,189300,{"date":1139,"open":1140,"high":1141,"low":1109,"close":405,"change":1142,"percent_change":997,"volume":1143,"transactions":9,"vwap":405},"2026-04-23",30.32,30.51,-1.07,241600,{"date":1145,"open":728,"high":1146,"low":1147,"close":464,"change":296,"percent_change":1117,"volume":1148,"transactions":9,"vwap":464},"2026-04-22",30.85,30.31,221700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",31.01,31.56,30.65,30.7,-0.28,-0.9,272200,{"date":1159,"open":1153,"high":726,"low":1141,"close":709,"change":1160,"percent_change":762,"volume":1161,"transactions":9,"vwap":709},"2026-04-20",0.3,218500,{"date":1163,"open":1164,"high":718,"low":1165,"close":583,"change":923,"percent_change":1166,"volume":1167,"transactions":9,"vwap":583},"2026-04-17",30.53,30.3,0.85,346500,{"date":1169,"open":375,"high":1170,"low":375,"close":1171,"change":495,"percent_change":979,"volume":1172,"transactions":9,"vwap":1171},"2026-04-16",30.69,30.42,249400,{"date":1174,"open":1175,"high":717,"low":1175,"close":689,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":689},"2026-04-15",29.3,1.05,3.59,397500,{"date":1180,"open":680,"high":406,"low":680,"close":670,"change":127,"percent_change":398,"volume":1181,"transactions":9,"vwap":670},"2026-04-14",257500,{"date":1183,"open":274,"high":1184,"low":22,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-13",29.030001,28.97,1.1,3.95,311900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",28.35,28.43,27.76,27.87,-0.59,-2.07,228400,{"date":1199,"open":1200,"high":1201,"low":1193,"close":1202,"change":235,"percent_change":236,"volume":1203,"transactions":9,"vwap":1202},"2026-04-09",28.28,28.62,28.46,274100,{"date":1205,"open":1201,"high":672,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",28.42,28.48,0.56,2.01,488600,{"date":1212,"open":1213,"high":303,"low":274,"close":873,"change":376,"percent_change":1092,"volume":1214,"transactions":9,"vwap":873},"2026-04-07",28.11,277700,{"date":1216,"open":797,"high":767,"low":1217,"close":285,"change":1127,"percent_change":127,"volume":1218,"transactions":9,"vwap":285},"2026-04-06",27.74,317900,{"date":1220,"open":1193,"high":1221,"low":223,"close":1222,"change":923,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",28.52,28.07,0.93,270800,{"date":1226,"open":1227,"high":302,"low":1228,"close":274,"change":525,"percent_change":1229,"volume":1230,"transactions":9,"vwap":274},"2026-04-01",28.1,27.48,-1.45,253400,{"date":1232,"open":245,"high":1233,"low":1234,"close":243,"change":1160,"percent_change":881,"volume":1235,"transactions":9,"vwap":243},"2026-03-31",28.37,27.45,605200,{"date":1237,"open":1238,"high":233,"low":1239,"close":873,"change":962,"percent_change":1240,"volume":1241,"transactions":9,"vwap":873},"2026-03-30",27.66,27.42,2.35,375200,{"date":1243,"open":1091,"high":232,"low":1244,"close":1245,"change":315,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",27.1,27.28,-3.6,397400,{"date":1249,"open":22,"high":1207,"low":22,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",28.3,0.42,1.51,262800,{"date":1255,"open":1192,"high":1256,"low":210,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-25",28.45,27.88,-0.34,-1.2,324900,{"date":1262,"open":1207,"high":332,"low":234,"close":243,"change":225,"percent_change":1263,"volume":1264,"transactions":9,"vwap":243},"2026-03-24",-2.32,292400,{"date":1266,"open":1267,"high":1268,"low":1096,"close":1269,"change":653,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-23",28.41,29.23,28.89,3.7,644300,{"date":1273,"open":1250,"high":264,"low":804,"close":1274,"change":1275,"percent_change":409,"volume":1276,"transactions":9,"vwap":1274},"2026-03-20",27.86,-0.45,1018400,{"date":1278,"open":303,"high":1268,"low":274,"close":314,"change":419,"percent_change":1279,"volume":1280,"transactions":9,"vwap":314},"2026-03-19",-1.22,296000,{"date":1282,"open":1283,"high":1114,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",29.36,28.64,28.66,-0.98,-3.31,461900,{"date":1290,"open":483,"high":748,"low":344,"close":563,"change":476,"percent_change":477,"volume":1291,"transactions":9,"vwap":563},"2026-03-17",425000,{"date":1293,"open":405,"high":1294,"low":1191,"close":406,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":406},"2026-03-16",29.8,0.14,0.48,633800,{"date":1299,"open":405,"high":1114,"low":417,"close":775,"change":1019,"percent_change":881,"volume":1300,"transactions":9,"vwap":775},"2026-03-13",644500,{"date":1302,"open":1303,"high":405,"low":1304,"close":1184,"change":1296,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1184},"2026-03-12",28,27.75,1.68,762800,{"date":1308,"open":1309,"high":1310,"low":244,"close":767,"change":354,"percent_change":1311,"volume":1312,"transactions":9,"vwap":767},"2026-03-11",27.6,28.63,2.51,468300,{"date":1314,"open":285,"high":1315,"low":1316,"close":1317,"change":447,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-10",28.33,27.31,27.85,-1.87,330400,{"date":1321,"open":234,"high":1207,"low":1322,"close":1097,"change":25,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1097},"2026-03-09",27.34,-0.56,423600,{"date":1326,"open":1327,"high":1327,"low":1309,"close":1328,"change":25,"percent_change":1323,"volume":1329,"transactions":9,"vwap":1328},"2026-03-06",28.61,28.54,472200,{"date":1331,"open":1332,"high":1333,"low":266,"close":682,"change":701,"percent_change":1334,"volume":1335,"transactions":9,"vwap":682},"2026-03-05",29.040001,29.35,-2.25,837400,{"date":1337,"open":1338,"high":353,"low":1339,"close":1283,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1283},"2026-03-04",28.76,28.69,0.53,1.84,604800,{"date":1344,"open":1345,"high":798,"low":275,"close":1090,"change":1296,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1090},"2026-03-03",27.98,1.69,500200,{"date":1349,"open":1350,"high":1192,"low":21,"close":1191,"change":1012,"percent_change":1295,"volume":1351,"transactions":9,"vwap":1191},"2026-03-02",27.96,711500,{"date":1353,"open":202,"high":311,"low":1354,"close":314,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":314},"2026-02-27",26.55,2.54,9.86,1072500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-26",25.55,26.11,25.19,25.77,0.47,1.86,840700,{"date":1368,"open":1002,"high":848,"low":1059,"close":1369,"change":1004,"percent_change":193,"volume":1370,"transactions":9,"vwap":1369},"2026-02-25",25.3,984100,{"date":1372,"open":1373,"high":1374,"low":993,"close":1362,"change":1195,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1362},"2026-02-24",25.75,26.1,-2.29,521800,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":932,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",27.33,25.7,25.78,-6.39,560900,{"date":1385,"open":23,"high":1193,"low":1386,"close":21,"change":193,"percent_change":1387,"volume":1388,"transactions":9,"vwap":21},"2026-02-20",26.76,1.62,552000,{"date":1390,"open":192,"high":1244,"low":1391,"close":1244,"change":1295,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1244},"2026-02-19",26.54,0.52,299800,{"date":1395,"open":1396,"high":866,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-18",26.57,26.96,0.46,1.74,233800,{"date":1402,"open":1403,"high":830,"low":1404,"close":1405,"change":1295,"percent_change":1340,"volume":1406,"transactions":9,"vwap":1405},"2026-02-17",26.53,26.2,26.5,381000,{"date":1408,"open":867,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":152,"volume":1413,"transactions":9,"vwap":1411},"2026-02-13",26.69,26.040001,26.36,0.1,525700,{"date":1415,"open":1411,"high":1396,"low":1416,"close":832,"change":1417,"percent_change":267,"volume":1418,"transactions":9,"vwap":832},"2026-02-12",25.83,0.02,541700,{"date":1420,"open":1421,"high":1421,"low":1410,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-11",26.92,26.24,-0.62,-2.31,467100,{"date":1427,"open":1428,"high":1239,"low":1428,"close":200,"change":203,"percent_change":204,"volume":1429,"transactions":9,"vwap":200},"2026-02-10",26.78,287000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":202,"change":236,"percent_change":1435,"volume":1436,"transactions":9,"vwap":202},"2026-02-09",26.84,27.25,26.030001,-0.26,647300,{"date":1438,"open":224,"high":822,"low":1432,"close":1439,"change":419,"percent_change":526,"volume":1440,"transactions":9,"vwap":1439},"2026-02-06",27.02,610300,{"date":1442,"open":1443,"high":1285,"low":874,"close":824,"change":1092,"percent_change":1444,"volume":1445,"transactions":9,"vwap":824},"2026-02-05",28.56,-2.77,547700,{"date":1447,"open":1448,"high":1332,"low":1304,"close":1449,"change":1258,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-04",28.39,28.15,-1.19,769600,{"date":1453,"open":492,"high":1454,"low":1455,"close":880,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":880},"2026-02-03",30.08,28.12,-1.72,-5.69,417400,{"date":1460,"open":717,"high":501,"low":1454,"close":1461,"change":17,"percent_change":613,"volume":1462,"transactions":9,"vwap":1461},"2026-02-02",30.21,608100,{"date":1464,"open":798,"high":1147,"low":1465,"close":1126,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1126},"2026-01-30",28.74,0.76,2.6,1040500,{"date":1470,"open":1471,"high":1283,"low":1472,"close":311,"change":1392,"percent_change":1473,"volume":1474,"transactions":9,"vwap":311},"2026-01-29",28.86,28.65,1.81,365900,{"date":1476,"open":670,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-28",29.24,28.67,28.73,-0.43,-1.47,290700,{"date":1484,"open":691,"high":1283,"low":1485,"close":408,"change":931,"percent_change":1486,"volume":1487,"transactions":9,"vwap":408},"2026-01-27",28.82,-1.35,275900,{"date":1489,"open":1490,"high":1491,"low":325,"close":465,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":465},"2026-01-26",29.79,29.84,-0.23,-0.77,255600,{"date":1496,"open":416,"high":463,"low":331,"close":1490,"change":204,"percent_change":466,"volume":1497,"transactions":9,"vwap":1490},"2026-01-23",194800,{"date":1499,"open":563,"high":699,"low":563,"close":1500,"change":354,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-22",30.12,2.38,390500,{"date":1504,"open":543,"high":416,"low":543,"close":485,"change":972,"percent_change":799,"volume":1505,"transactions":9,"vwap":485},"2026-01-21",525100,{"date":1507,"open":742,"high":465,"low":784,"close":798,"change":447,"percent_change":1508,"volume":1509,"transactions":9,"vwap":798},"2026-01-20",-1.79,447300,{"date":1511,"open":416,"high":1512,"low":782,"close":710,"change":743,"percent_change":1508,"volume":1513,"transactions":9,"vwap":710},"2026-01-16",30.13,393500,{"date":1515,"open":1516,"high":699,"low":465,"close":1500,"change":923,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1500},"2026-01-15",29.83,0.87,438800,{"date":1520,"open":311,"high":1126,"low":408,"close":492,"change":193,"percent_change":1521,"volume":1522,"transactions":9,"vwap":492},"2026-01-14",1.5,266200,{"date":1524,"open":689,"high":1525,"low":1477,"close":485,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":485},"2026-01-13",30.29,-0.96,-3.16,242000,{"date":1530,"open":475,"high":601,"low":406,"close":1531,"change":1532,"percent_change":354,"volume":1533,"transactions":9,"vwap":1531},"2026-01-12",30.38,0.21,282300,{"date":1535,"open":493,"high":1536,"low":415,"close":1537,"change":1538,"percent_change":931,"volume":1539,"transactions":9,"vwap":1537},"2026-01-09",30.63,30.17,-0.12,237400,{"date":1541,"open":485,"high":1542,"low":485,"close":1525,"change":1466,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1525},"2026-01-08",30.52,2.57,285600,{"date":1546,"open":475,"high":475,"low":672,"close":1115,"change":1547,"percent_change":1142,"volume":1548,"transactions":9,"vwap":1115},"2026-01-07",-0.32,219400,{"date":1550,"open":406,"high":475,"low":562,"close":374,"change":1295,"percent_change":1364,"volume":1551,"transactions":9,"vwap":374},"2026-01-06",315400,{"date":1553,"open":264,"high":1554,"low":264,"close":573,"change":653,"percent_change":1177,"volume":1555,"transactions":9,"vwap":573},"2026-01-05",30.34,780800,{"date":1557,"open":1558,"high":1559,"low":1192,"close":1560,"change":525,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-02",29.17,29.37,28.68,-1.41,360900,{"date":1564,"open":1565,"high":1109,"low":1566,"close":543,"change":235,"percent_change":236,"volume":1567,"transactions":9,"vwap":543},"2025-12-31",29.1,28.91,255400,{"date":1569,"open":1570,"high":1571,"low":417,"close":417,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":417},"2025-12-30",29.44,29.62,-0.38,-1.29,248800,{"date":1576,"open":465,"high":573,"low":775,"close":560,"change":236,"percent_change":1116,"volume":1577,"transactions":9,"vwap":560},"2025-12-29",316000,{"date":1579,"open":1570,"high":322,"low":408,"close":465,"change":808,"percent_change":673,"volume":1580,"transactions":9,"vwap":465},"2025-12-26",302200,{"date":1582,"open":1583,"high":1584,"low":1109,"close":1559,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1559},"2025-12-24",29.31,29.6,0,120900,{"date":1588,"open":405,"high":1589,"low":344,"close":1559,"change":1585,"percent_change":1585,"volume":1590,"transactions":9,"vwap":1559},"2025-12-23",29.75,247100,{"date":1592,"open":1593,"high":573,"low":454,"close":1559,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1559},"2025-12-22",29.059999,0.33,1.14,404500,{"date":1598,"open":1565,"high":333,"low":1599,"close":1332,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1332},"2025-12-19",28.77,-0.15,-0.51,1094100,{"date":1604,"open":331,"high":435,"low":1565,"close":394,"change":296,"percent_change":1605,"volume":1606,"transactions":9,"vwap":394},"2025-12-18",-0.85,429300,{"date":1608,"open":1477,"high":472,"low":1268,"close":1570,"change":17,"percent_change":914,"volume":1609,"transactions":9,"vwap":1570},"2025-12-17",389200,{"date":1611,"open":1491,"high":1491,"low":670,"close":1477,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1477},"2025-12-16",-0.61,-2.04,425300,{"date":1616,"open":1617,"high":1512,"low":341,"close":374,"change":334,"percent_change":132,"volume":1614,"transactions":9,"vwap":374},"2025-12-15",30.040001,{"date":1619,"open":1620,"high":1621,"low":1622,"close":353,"change":486,"percent_change":1623,"volume":1624,"transactions":9,"vwap":353},"2025-12-12",30,30.049999,29.32,-0.1,418900,{"date":1626,"open":1465,"high":374,"low":1465,"close":435,"change":825,"percent_change":1627,"volume":1628,"transactions":9,"vwap":435},"2025-12-11",3.8,518400,{"date":1630,"open":1631,"high":1103,"low":1632,"close":1478,"change":387,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1478},"2025-12-10",28.08,27.93,1.96,868200,{"date":1636,"open":683,"high":405,"low":1637,"close":1455,"change":315,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1455},"2025-12-09",27.95,-3.5,408800,{"date":1641,"open":1584,"high":1642,"low":543,"close":1643,"change":1275,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-08",29.78,29.14,-1.52,633400,{"date":1647,"open":383,"high":601,"low":552,"close":503,"change":1526,"percent_change":1648,"volume":1649,"transactions":9,"vwap":503},"2025-12-05",-3.14,877000,{"date":1651,"open":1500,"high":571,"low":1652,"close":1653,"change":979,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-04",29.87,30.55,1.66,579400,{"date":1657,"open":1658,"high":1659,"low":325,"close":1621,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1621},"2025-12-03",29.4,30.23,0.77,2.63,567800,{"date":1664,"open":1565,"high":342,"low":264,"close":681,"change":58,"percent_change":1665,"volume":1666,"transactions":9,"vwap":681},"2025-12-02",1.7,533400,{"date":1668,"open":1669,"high":394,"low":1339,"close":1670,"change":1671,"percent_change":1572,"volume":1672,"transactions":9,"vwap":1670},"2025-12-01",28.85,28.79,-0.11,377100,{"date":1674,"open":1559,"high":1559,"low":1675,"close":1103,"change":1155,"percent_change":1526,"volume":1676,"transactions":9,"vwap":1103},"2025-11-28",28.88,241200,{"date":1678,"open":1679,"high":361,"low":1643,"close":562,"change":1423,"percent_change":1680,"volume":1681,"transactions":9,"vwap":562},"2025-11-26",29.68,-2.08,1347900,{"date":1683,"open":344,"high":1684,"low":741,"close":1294,"change":1166,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1294},"2025-11-25",30.059999,2.94,610700,{"date":1688,"open":1565,"high":405,"low":1560,"close":1689,"change":633,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-24",28.95,-1.03,663900,{"date":1693,"open":408,"high":710,"low":1332,"close":311,"change":1160,"percent_change":1694,"volume":1695,"transactions":9,"vwap":311},"2025-11-21",1.04,780200,{"date":1697,"open":1566,"high":331,"low":761,"close":1689,"change":971,"percent_change":1019,"volume":933,"transactions":9,"vwap":1689},"2025-11-20",{"date":1699,"open":880,"high":417,"low":880,"close":1471,"change":1700,"percent_change":762,"volume":1701,"transactions":9,"vwap":1471},"2025-11-19",0.28,558800,{"date":1703,"open":1704,"high":1201,"low":285,"close":294,"change":1705,"percent_change":1061,"volume":1706,"transactions":9,"vwap":294},"2025-11-18",28.21,0.27,528900,{"date":1708,"open":1709,"high":1184,"low":796,"close":314,"change":1710,"percent_change":1711,"volume":933,"transactions":9,"vwap":314},"2025-11-17",29.02,-0.74,-2.55,{"date":1713,"open":1333,"high":754,"low":759,"close":798,"change":1572,"percent_change":1573,"volume":1714,"transactions":9,"vwap":798},"2025-11-14",501400,{"date":1716,"open":1558,"high":1717,"low":344,"close":754,"change":127,"percent_change":398,"volume":1718,"transactions":9,"vwap":754},"2025-11-13",29.66,571500,{"date":1720,"open":1721,"high":782,"low":1721,"close":562,"change":1392,"percent_change":1473,"volume":1722,"transactions":9,"vwap":562},"2025-11-12",28.53,632600,{"date":1724,"open":1725,"high":1566,"low":1725,"close":1285,"change":1387,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1285},"2025-11-11",26.99,5.99,609300,{"date":1729,"open":223,"high":1730,"low":1731,"close":1732,"change":1435,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-10",27.69,26.72,27.040001,-0.95,549800,{"date":1736,"open":1234,"high":1704,"low":1428,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-07",27.3,-0.79,-2.81,914700,{"date":1742,"open":1250,"high":1443,"low":1631,"close":1743,"change":554,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-06",28.09,-1.54,678900,{"date":1747,"open":1748,"high":767,"low":1637,"close":1721,"change":193,"percent_change":534,"volume":1749,"transactions":9,"vwap":1721},"2025-11-05",28.17,448100,{"date":1751,"open":1315,"high":1752,"low":1631,"close":1743,"change":1116,"percent_change":1605,"volume":1753,"transactions":9,"vwap":1743},"2025-11-04",28.57,416300,{"date":1755,"open":233,"high":1339,"low":1756,"close":1315,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1315},"2025-11-03",28.01,-0.14,-0.49,535700,{"date":1761,"open":805,"high":1762,"low":768,"close":233,"change":1041,"percent_change":1166,"volume":1763,"transactions":9,"vwap":233},"2025-10-31",28.72,795600,{"date":1765,"open":691,"high":573,"low":1222,"close":232,"change":466,"percent_change":1766,"volume":1767,"transactions":9,"vwap":232},"2025-10-30",-3.75,590500,{"date":1769,"open":1140,"high":1770,"low":543,"close":325,"change":594,"percent_change":1771,"volume":1759,"transactions":9,"vwap":325},"2025-10-29",30.47,-4.06,{"date":1773,"open":1653,"high":728,"low":717,"close":386,"change":1774,"percent_change":1026,"volume":1775,"transactions":9,"vwap":386},"2025-10-28",0.01,268500,{"date":1777,"open":1778,"high":582,"low":1164,"close":1779,"change":214,"percent_change":869,"volume":1780,"transactions":9,"vwap":1779},"2025-10-27",31.059999,30.56,280700,{"date":1782,"open":1783,"high":652,"low":1784,"close":1785,"change":235,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-24",31.44,31,31.030001,-0.06,248000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":808,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-23",30.8,31.21,30.67,31.049999,0.62,441900,{"date":1797,"open":1798,"high":571,"low":352,"close":1799,"change":147,"percent_change":1176,"volume":1800,"transactions":9,"vwap":1799},"2025-10-22",30.59,30.86,318900,{"date":1802,"open":583,"high":660,"low":1542,"close":1803,"change":1671,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-21",30.54,-0.36,279800,{"date":1807,"open":1121,"high":1792,"low":1121,"close":1153,"change":137,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1153},"2025-10-20",2.61,409500,{"date":1811,"open":1571,"high":323,"low":405,"close":1652,"change":923,"percent_change":889,"volume":1812,"transactions":9,"vwap":1652},"2025-10-17",333500,{"date":1814,"open":1164,"high":1164,"low":331,"close":749,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":749},"2025-10-16",-0.92,-3.01,284000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1164,"change":1323,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1164},"2025-10-15",31.15,31.32,30.4,-1.8,443900,{"date":1826,"open":1620,"high":1827,"low":1620,"close":718,"change":43,"percent_change":1828,"volume":1829,"transactions":9,"vwap":718},"2025-10-14",31.34,2.4,704900,{"date":1831,"open":1778,"high":1778,"low":375,"close":1832,"change":447,"percent_change":1456,"volume":1429,"transactions":9,"vwap":1832},"2025-10-13",30.36,{"date":1834,"open":642,"high":1835,"low":700,"close":1836,"change":1733,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-10",32.029999,30.89,-2.98,520100,{"date":1840,"open":1841,"high":1842,"low":621,"close":1843,"change":525,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-09",32.29,32.35,31.84,-1.27,454500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":476,"percent_change":979,"volume":1852,"transactions":9,"vwap":1851},"2025-10-08",32.27,32.32,31.97,32.25,319600,{"date":1854,"open":1855,"high":1856,"low":522,"close":1857,"change":1858,"percent_change":25,"volume":1859,"transactions":9,"vwap":1857},"2025-10-07",32.13,32.26,32.09,-0.05,434000,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1054,"percent_change":1573,"volume":1865,"transactions":9,"vwap":1864},"2025-10-06",32.63,31.95,32.14,426200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":931,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-03",33.07,33.55,32.52,32.56,-1.21,394800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":701,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-02",33.28,33.97,32.74,32.96,-1.96,351700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":25,"percent_change":214,"volume":1888,"transactions":9,"vwap":1887},"2025-10-01",33.44,33.95,33.38,33.62,261400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-30",34.48,34.77,33.57,33.78,-0.65,-1.89,274600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":147,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-29",34.099998,34.49,33.82,34.43,0.94,276700,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":107,"volume":1912,"transactions":9,"vwap":1910},"2025-09-26",33.75,34.14,34.11,0.34,193000,{"date":1914,"open":1915,"high":1916,"low":1869,"close":1917,"change":236,"percent_change":564,"volume":1918,"transactions":9,"vwap":1917},"2025-09-25",33.68,33.93,33.77,254100,{"date":1920,"open":1921,"high":1916,"low":1921,"close":1922,"change":1594,"percent_change":762,"volume":1923,"transactions":9,"vwap":1922},"2025-09-24",33.39,33.84,450800,{"date":1925,"open":1922,"high":1926,"low":1927,"close":1928,"change":1258,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-23",34.2,33.42,33.51,-1,281900,{"date":1932,"open":1927,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1340,"volume":1937,"transactions":9,"vwap":1935},"2025-09-22",33.87,33.37,33.85,0.18,250900,{"date":1939,"open":1940,"high":1877,"low":1927,"close":1941,"change":25,"percent_change":214,"volume":1942,"transactions":9,"vwap":1941},"2025-09-19",33.96,33.67,910800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1412,"percent_change":1160,"volume":1949,"transactions":9,"vwap":1948},"2025-09-18",33.76,33.98,33.52,33.83,254500,{"date":1951,"open":1893,"high":1891,"low":1952,"close":1953,"change":1705,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-17",33.36,33.73,0.81,277300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":157,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-16",33.040001,33.46,33,1.06,282600,{"date":1964,"open":1965,"high":1966,"low":1960,"close":1967,"change":204,"percent_change":1070,"volume":1494,"transactions":9,"vwap":1967},"2025-09-15",33.6,33.81,33.11,{"date":1969,"open":1940,"high":591,"low":1970,"close":1884,"change":1493,"percent_change":1334,"volume":1971,"transactions":9,"vwap":1884},"2025-09-12",33.41,248600,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":43,"percent_change":1977,"volume":1264,"transactions":9,"vwap":1976},"2025-09-11",33.45,34.25,34.21,2.18,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1895,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-10",34,34.15,33.31,33.48,-1.9,358700,{"date":1987,"open":1988,"high":1891,"low":1989,"close":1990,"change":564,"percent_change":1612,"volume":1991,"transactions":9,"vwap":1990},"2025-09-09",34.3,34.09,34.13,277900,{"date":1993,"open":1994,"high":1995,"low":591,"close":1996,"change":553,"percent_change":1572,"volume":1997,"transactions":9,"vwap":1996},"2025-09-08",34.55,34.66,34.34,346200,{"date":1999,"open":2000,"high":2001,"low":1981,"close":2002,"change":553,"percent_change":1572,"volume":2003,"transactions":9,"vwap":2002},"2025-09-05",34.64,35.02,34.47,263600,{"date":2005,"open":2006,"high":2007,"low":1981,"close":2007,"change":127,"percent_change":43,"volume":2008,"transactions":9,"vwap":2007},"2025-09-04",34.4,34.6,366400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":447,"percent_change":1644,"volume":2015,"transactions":9,"vwap":2014},"2025-09-03",34.62,34.75,34.080002,34.35,384200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":504,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-02",35.18,35.41,34.78,34.88,-2.24,251300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1275,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-29",36.25,36.31,35.43,35.68,-1.25,452700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1547,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-28",36.42,36.52,36.029999,36.13,-0.88,185200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":1700,"percent_change":1660,"volume":2045,"transactions":9,"vwap":2043},"2025-08-27",36.18,36.45,36.060001,255800,{"date":2047,"open":2048,"high":2043,"low":2048,"close":2049,"change":1538,"percent_change":204,"volume":2050,"transactions":9,"vwap":2049},"2025-08-26",36.080002,36.17,183400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2030,"volume":2058,"transactions":9,"vwap":2056},"2025-08-25",36.77,36.88,35.98,36.29,-0.46,273600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1061,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-22",36.09,36.91,36.0099983,36.75,2.65,428200,{"date":2068,"open":2069,"high":2070,"low":2029,"close":2071,"change":1804,"percent_change":1929,"volume":2072,"transactions":9,"vwap":2071},"2025-08-21",35.9,36.23,35.8,160500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":634,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-20",37.18,37.38,36,36.16,-2.53,251000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1127,"percent_change":808,"volume":2087,"transactions":9,"vwap":2086},"2025-08-19",37,37.32,36.86,37.099998,315100,{"date":2089,"open":2090,"high":2091,"low":2064,"close":2092,"change":1700,"percent_change":1466,"volume":2093,"transactions":9,"vwap":2092},"2025-08-18",36.76,37.12,37.029999,288700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2064,"change":296,"percent_change":1048,"volume":2099,"transactions":9,"vwap":2064},"2025-08-15",37.040001,37.17,36.57,414300,{"date":2101,"open":2076,"high":2102,"low":2103,"close":2083,"change":701,"percent_change":1055,"volume":2104,"transactions":9,"vwap":2083},"2025-08-14",37.44,36.98,298200,{"date":2106,"open":2107,"high":2108,"low":2090,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-13",36.78,37.71,37.66,1.18,3.23,255900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-08-12",35.87,36.58,35.74,36.48,0.92,2.59,265500,{"date":2123,"open":2124,"high":2026,"low":2125,"close":2126,"change":1757,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-11",35.75,35.51,35.56,-0.39,347200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1532,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-08",35.76,35.79,35.32,35.7,0.59,232700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":193,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-07",35.35,35.54,34.86,35.49,1.26,285100,{"date":2146,"open":2147,"high":2148,"low":2007,"close":2149,"change":1398,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-06",34.8,35.11,35.049999,1.33,271300,{"date":2153,"open":2011,"high":2020,"low":2154,"close":2155,"change":296,"percent_change":377,"volume":2156,"transactions":9,"vwap":2155},"2025-08-05",34.19,34.59,361800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":971,"percent_change":923,"volume":2163,"transactions":9,"vwap":2162},"2025-08-04",34.95,35.17,34.53,34.84,283300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2012,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2012},"2025-08-01",35.45,35.69,34.72,-1.4,-3.87,526000,{"date":2173,"open":2117,"high":2064,"low":2174,"close":2175,"change":654,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-31",34.82,36.15,10.31,1185000,{"date":2179,"open":2180,"high":2181,"low":1878,"close":2182,"change":225,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-30",33.35,33.61,32.77,-2,408700,{"date":2186,"open":1982,"high":1959,"low":1967,"close":1884,"change":1019,"percent_change":1904,"volume":2187,"transactions":9,"vwap":1884},"2025-07-29",414700,{"date":2189,"open":2190,"high":2191,"low":1868,"close":2192,"change":777,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-28",33.33,33.49,33.13,-0.6,335500,{"date":2196,"open":2197,"high":2181,"low":1878,"close":2190,"change":816,"percent_change":142,"volume":2198,"transactions":9,"vwap":2190},"2025-07-25",33.14,223600,{"date":2200,"open":2201,"high":2191,"low":2202,"close":1967,"change":554,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1967},"2025-07-24",33.47,33.0099983,-1.31,213300,{"date":2206,"open":1941,"high":1894,"low":2207,"close":1869,"change":236,"percent_change":564,"volume":2208,"transactions":9,"vwap":1869},"2025-07-23",33.23,250700,{"date":2210,"open":1952,"high":1935,"low":1952,"close":1887,"change":808,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1887},"2025-07-22",0.57,352400,{"date":2214,"open":2191,"high":1877,"low":1934,"close":2215,"change":495,"percent_change":1005,"volume":2216,"transactions":9,"vwap":2215},"2025-07-21",33.43,272000,{"date":2218,"open":2219,"high":2220,"low":2192,"close":1876,"change":1480,"percent_change":526,"volume":2221,"transactions":9,"vwap":1876},"2025-07-18",33.88,33.9,460100,{"date":2223,"open":1982,"high":2224,"low":1982,"close":2225,"change":112,"percent_change":1936,"volume":2226,"transactions":9,"vwap":2225},"2025-07-17",34.02,33.71,580100,{"date":2228,"open":2229,"high":1908,"low":2230,"close":2231,"change":1392,"percent_change":534,"volume":2212,"transactions":9,"vwap":2231},"2025-07-16",33.2,32.85,33.65,{"date":2233,"open":1900,"high":2234,"low":2235,"close":2192,"change":1929,"percent_change":2236,"volume":2187,"transactions":9,"vwap":2192},"2025-07-15",34.44,33.12,-2.93,{"date":2238,"open":1933,"high":2239,"low":1933,"close":1990,"change":1700,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1990},"2025-07-14",34.33,0.83,338300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1935,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1935},"2025-07-11",34.99,35.040001,33.5,-1.37,-3.89,360200,{"date":2251,"open":2252,"high":2037,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-10",35.95,35.21,35.22,-0.93,-2.57,294200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2175,"change":1601,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2175},"2025-07-09",36.68,36.93,35.93,-1.39,233200,{"date":2266,"open":2097,"high":2267,"low":2035,"close":2268,"change":2127,"percent_change":1098,"volume":2269,"transactions":9,"vwap":2268},"2025-07-08",37.37,36.66,379000,{"date":2271,"open":2272,"high":2273,"low":2261,"close":2274,"change":2057,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-07",37.42,37.78,37.049999,-1.23,281400,{"date":2278,"open":2279,"high":2280,"low":2083,"close":2281,"change":1532,"percent_change":1208,"volume":2282,"transactions":9,"vwap":2281},"2025-07-03",37.5,37.65,37.51,195500,{"date":2284,"open":2285,"high":2279,"low":2286,"close":2287,"change":1005,"percent_change":457,"volume":2288,"transactions":9,"vwap":2287},"2025-07-02",36.84,36.67,37.3,486100,{"date":2290,"open":2262,"high":2291,"low":2292,"close":2293,"change":817,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-01",37.060001,35.92,36.85,2.22,388500,{"date":2297,"open":2063,"high":2298,"low":2299,"close":2300,"change":495,"percent_change":1251,"volume":1949,"transactions":9,"vwap":2300},"2025-06-30",36.28,35.89,36.049999,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2069,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2069},"2025-06-27",36.2,36.37,35.73,-0.27,-0.75,412200,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2049,"change":553,"percent_change":1804,"volume":2313,"transactions":9,"vwap":2049},"2025-06-26",36.53,35.83,171300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":204,"percent_change":1156,"volume":2320,"transactions":9,"vwap":2319},"2025-06-25",36.54,36.65,36.11,36.3,233700,{"date":2322,"open":2323,"high":2324,"low":2078,"close":2325,"change":1392,"percent_change":604,"volume":2326,"transactions":9,"vwap":2325},"2025-06-24",36.41,36.83,36.63,288600,{"date":2328,"open":2167,"high":2175,"low":2125,"close":2318,"change":1131,"percent_change":2329,"volume":1230,"transactions":9,"vwap":2318},"2025-06-23",1.21,{"date":2331,"open":2037,"high":2298,"low":2332,"close":2029,"change":633,"percent_change":785,"volume":2333,"transactions":9,"vwap":2029},"2025-06-20",35.5,670800,{"date":2335,"open":2049,"high":2336,"low":2337,"close":2055,"change":1116,"percent_change":701,"volume":1406,"transactions":9,"vwap":2055},"2025-06-18",36.7,35.94,{"date":2339,"open":2048,"high":2316,"low":2063,"close":2340,"change":1786,"percent_change":834,"volume":2341,"transactions":9,"vwap":2340},"2025-06-17",36.22,331200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2298,"change":643,"percent_change":825,"volume":2347,"transactions":9,"vwap":2298},"2025-06-16",36.099998,36.51,35.96,264700,{"date":2349,"open":2323,"high":2325,"low":2167,"close":2299,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2299},"2025-06-13",-1.26,-3.39,209200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1758,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-12",37.39,37.56,36.97,37.15,-1.3,200300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1004,"percent_change":268,"volume":2367,"transactions":9,"vwap":2366},"2025-06-11",37.81,38.02,37.52,37.64,244400,{"date":2369,"open":2274,"high":2370,"low":2274,"close":2371,"change":428,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-10",37.57,37.53,1.38,235000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":808,"percent_change":1392,"volume":2380,"transactions":9,"vwap":2379},"2025-06-09",36.92,37.24,36.69,37.02,251200,{"date":2382,"open":2085,"high":2085,"low":2043,"close":2324,"change":428,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2324},"2025-06-06",1.4,244600,{"date":2386,"open":2303,"high":2387,"low":2055,"close":2388,"change":1705,"percent_change":663,"volume":2389,"transactions":9,"vwap":2388},"2025-06-05",36.49,36.32,280200,{"date":2391,"open":2304,"high":2392,"low":2299,"close":2300,"change":1804,"percent_change":1070,"volume":2393,"transactions":9,"vwap":2300},"2025-06-04",36.43,250400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2323,"change":1005,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2323},"2025-06-03",35.97,36.55,35.64,1.25,173700,{"date":2402,"open":2318,"high":2403,"low":2404,"close":2346,"change":2306,"percent_change":2307,"volume":2405,"transactions":9,"vwap":2346},"2025-06-02",36.27,35.66,223700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2070,"change":1757,"percent_change":1572,"volume":2411,"transactions":9,"vwap":2070},"2025-05-30",36.34,36.38,35.85,326000,{"date":2413,"open":2414,"high":2098,"low":2415,"close":2304,"change":1012,"percent_change":1004,"volume":2416,"transactions":9,"vwap":2304},"2025-05-29",36.46,36.14,171600,{"date":2418,"open":2419,"high":2054,"low":2027,"close":2420,"change":447,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-28",36.74,36.33,-1.44,208600,{"date":2424,"open":2425,"high":2062,"low":2311,"close":2085,"change":1392,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2085},"2025-05-27",36.72,1.43,228600,{"date":2429,"open":2430,"high":2285,"low":2056,"close":2408,"change":692,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2408},"2025-05-23",36.5,-1.97,300300,{"date":2434,"open":2435,"high":2436,"low":2379,"close":2437,"change":778,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-22",37.46,37.77,37.07,-1.83,231600,{"date":2441,"open":2442,"high":181,"low":2366,"close":2443,"change":1612,"percent_change":409,"volume":2444,"transactions":9,"vwap":2443},"2025-05-21",38,37.76,403400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":476,"percent_change":1251,"volume":2451,"transactions":9,"vwap":2450},"2025-05-20",38.11,38.39,38.0099983,38.37,362500,{"date":2453,"open":2084,"high":2454,"low":2084,"close":2455,"change":1005,"percent_change":65,"volume":1253,"transactions":9,"vwap":2455},"2025-05-19",38.24,38.21,{"date":2457,"open":2287,"high":2458,"low":2459,"close":2443,"change":58,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2443},"2025-05-16",37.8,37.27,1.31,425400,{"date":2463,"open":2430,"high":2464,"low":2430,"close":2459,"change":278,"percent_change":1654,"volume":2465,"transactions":9,"vwap":2459},"2025-05-15",37.36,395400,{"date":2467,"open":2468,"high":2469,"low":2388,"close":2268,"change":495,"percent_change":335,"volume":2470,"transactions":9,"vwap":2268},"2025-05-14",36.4,36.95,566200,{"date":2472,"open":2323,"high":2473,"low":2474,"close":2345,"change":1786,"percent_change":25,"volume":2475,"transactions":9,"vwap":2345},"2025-05-13",36.73,36.36,274200,{"date":2477,"open":2478,"high":2478,"low":2318,"close":2098,"change":2479,"percent_change":1240,"volume":2480,"transactions":9,"vwap":2098},"2025-05-12",36.81,0.84,490300,{"date":2482,"open":2125,"high":2069,"low":2483,"close":2305,"change":1041,"percent_change":914,"volume":2484,"transactions":9,"vwap":2305},"2025-05-09",35.4,523400,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2142,"change":889,"percent_change":1355,"volume":2489,"transactions":9,"vwap":2142},"2025-05-08",38.040001,35.38,507200,{"date":2491,"open":2492,"high":2493,"low":2154,"close":2494,"change":334,"percent_change":157,"volume":2495,"transactions":9,"vwap":2494},"2025-05-07",34.54,34.85,34.61,237500,{"date":2497,"open":2498,"high":2168,"low":1980,"close":1901,"change":1774,"percent_change":1026,"volume":2499,"transactions":9,"vwap":1901},"2025-05-06",34.29,246300,{"date":2501,"open":2502,"high":2159,"low":2502,"close":1891,"change":1538,"percent_change":419,"volume":2503,"transactions":9,"vwap":1891},"2025-05-05",34.31,242100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2007,"change":729,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2007},"2025-05-02",34.36,34.7,34.22,1.76,194000,{"date":2512,"open":2513,"high":2514,"low":1887,"close":1980,"change":112,"percent_change":1936,"volume":2515,"transactions":9,"vwap":1980},"2025-05-01",33.8,34.12,268600,{"date":2517,"open":1966,"high":2518,"low":2207,"close":2519,"change":777,"percent_change":1195,"volume":2520,"transactions":9,"vwap":2519},"2025-04-30",34.17,33.94,300200,{"date":2522,"open":1967,"high":1926,"low":1967,"close":1909,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1909},"2025-04-29",0.82,2.46,293000,{"date":2527,"open":2528,"high":1921,"low":2529,"close":2530,"change":1160,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-04-28",32.99,32.87,33.32,0.91,277800,{"date":2534,"open":2535,"high":2229,"low":2536,"close":2537,"change":564,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-04-25",32.86,32.76,33.02,-0.63,168400,{"date":2541,"open":2542,"high":2530,"low":2543,"close":2207,"change":157,"percent_change":1961,"volume":2544,"transactions":9,"vwap":2207},"2025-04-24",32.71,32.7,240200,{"date":2546,"open":2547,"high":2548,"low":1878,"close":2549,"change":1012,"percent_change":334,"volume":2550,"transactions":9,"vwap":2549},"2025-04-23",33.29,34.060001,32.88,312900,{"date":185,"open":2552,"high":2553,"low":2554,"close":2555,"change":335,"percent_change":2143,"volume":1580,"transactions":9,"vwap":2555},32.43,32.89,32.34,32.84]