[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEOH":3,"homepage-market-summary":33,"stock-historical-MEOH":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MEOH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Methanex Corp","Nasdaq",null,"Common Stock","Methanex Corp operates as a producer and supplier of methanol to various international markets in North America, Asia Pacific, Europe and South America. The company's operations consist prominently of the production and sale of methanol, along with the production and sale of ammonia. Geographically, it operates in China, Europe, the United States, South America, South Korea, Other Asia, and Canada. The majority of revenue is derived from Europe.","1,649",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.2169,0.74,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},60.81,60.65,61.31,60.29,0.16,0.26,528128.149624,11223,60.8432,66.75,32,891577.7564983506,82.9,8655,{"status":34,"indices":35,"watchlist":79,"sectors":100,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,93],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":16,"pct_change":91,"is_up":42,"sparkline":92,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":28,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},29.93,784136,286209816.881086,96.61,"2025-04-24",[186,187,197,208,219,230,240,251,262,273,284,294,305,315,326,337,348,359,370,380,391,402,413,423,433,443,453,464,474,485,496,505,515,526,537,546,556,567,576,587,597,606,616,627,638,648,658,668,679,690,701,711,722,732,742,752,761,770,779,784,790,799,806,813,822,831,840,848,857,865,873,882,890,898,907,915,921,928,933,940,946,951,958,966,973,980,988,996,1003,1010,1016,1023,1030,1038,1045,1054,1062,1071,1079,1086,1093,1100,1108,1117,1125,1132,1140,1148,1157,1165,1173,1181,1190,1199,1207,1213,1221,1229,1237,1244,1252,1259,1266,1273,1282,1289,1296,1303,1310,1317,1325,1331,1338,1347,1354,1358,1365,1373,1382,1391,1399,1407,1416,1425,1432,1440,1447,1455,1464,1472,1479,1487,1495,1504,1511,1519,1527,1533,1541,1549,1556,1565,1573,1581,1589,1596,1603,1610,1619,1625,1631,1638,1645,1651,1657,1664,1669,1674,1681,1688,1695,1700,1708,1715,1723,1730,1737,1742,1749,1757,1765,1773,1782,1790,1798,1806,1813,1821,1829,1836,1843,1850,1857,1865,1874,1880,1886,1892,1899,1906,1913,1920,1929,1936,1943,1952,1958,1966,1972,1980,1987,1992,2000,2008,2016,2023,2030,2037,2046,2054,2061,2069,2078,2086,2091,2098,2104,2111,2117,2124,2131,2138,2146,2153,2160,2166,2172,2178,2185,2190,2198,2204,2213,2222,2228,2234,2240,2248,2255,2261,2266,2272,2278,2284,2292,2298,2304,2311,2316,2322,2328,2331,2337,2344,2351,2358,2365,2372,2381,2385,2391,2396,2403,2410,2418,2424,2429,2437,2442,2450,2457,2465,2472,2480,2485,2490,2497,2503,2509,2515,2520,2526,2532,2540,2546,2553,2558,2562,2569,2575,2581,2588,2592,2597,2601,2608,2612,2617,2622,2628,2635,2639,2642,2646,2653,2659,2665,2672,2678,2683,2688,2693,2697,2700,2704,2709,2714,2721,2727,2732,2738,2743,2747,2752,2755,2762,2769,2774,2778,2782,2788,2793,2799,2808,2815,2819,2823,2830,2836,2840,2847,2853,2860,2866,2873],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",59.01,60.71,58.796,2.22,3.8,648294.763467,13045,60.2765,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",57.61,59.085,57.315,58.43,-0.12,-0.2,510082.599628,8332,58.5673,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",58.38,59.12,57.01,58.55,-0.13,-0.22,448951.353058,10051,58.4194,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",59.43,59.93,58.67,58.68,-0.77,-1.3,536790.271489,8977,59.0011,{"date":231,"open":232,"high":233,"low":213,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",58.94,60.15,59.45,-0.33,-0.55,589263.884254,9787,59.5562,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",59.64,60.61,59.515,59.78,0.925,1.57,520191.948493,9773,59.9802,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",58.56,59.68,58.14,58.855,-0.915,-1.53,723091.428526,12498,58.8675,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",59.57,60.2,58.07,59.77,0.62,1.05,754015.111194,11998,59.4806,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",58.09,59.51,57.58,59.15,1.34,2.32,672377.068304,11797,58.9613,{"date":285,"open":286,"high":287,"low":288,"close":286,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",57.81,59.0232,57.6,-0.89,-1.52,992586.25198,12724,58.0502,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",60.1,60.5,58.47,58.7,-2.265,-3.72,565654.898543,10004,59.1419,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",61.52,60.44,60.965,-0.065,-0.11,1275965.40522,11739,61.0398,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",60.83,62.11,60.72,61.03,-0.48,-0.78,859368.128508,14013,61.1216,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",63.34,63.7361,61.415,61.51,-2.955,-4.58,1211554.585294,14566,62.5919,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",62.63,64.515,62.52,64.465,1.755,2.8,3016703.900247,13405,63.4026,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",63.7,63.975,61.39,62.71,-0.19,-0.3,1045605.590028,14108,62.4737,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",61.34,64.7,60.5654,62.9,0.18,0.29,1113997.728387,15470,62.9558,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":63,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",62.79,63.41,62.285,62.72,0.72,1132262.295839,14355,62.8329,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",61.7,62.64,60.41,62.27,1.88,3.11,807925.595894,16327,61.8272,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",59.52,60.47,58.12,60.39,1.67,2.84,750713.332471,11576,59.6139,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",59.06,59.55,58.49,58.72,-0.63,-1.06,254955.257923,5849,58.8322,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",60.91,58.86,59.35,-1.22,-2.01,347741.352134,8631,59.5642,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":63,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",58.82,60.98,58.61,60.57,0.75,490755.013892,9215,60.3225,{"date":434,"open":435,"high":19,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",59.09,57.95,60.12,1.17,1.98,650367.563479,11582,59.678,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":192,"volume":450,"transactions":451,"vwap":452},"2026-08-31",59.76,60.38,58.21,58.95,1.28,361642.789581,8234,58.957,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",58.33,59.47,57.43,57.67,-0.66,-1.13,349707.044298,7033,57.9062,{"date":465,"open":466,"high":467,"low":468,"close":455,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",56.91,58.84,56.51,1.4,2.46,461637.639475,10378,57.9346,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",57.12,57.725,56.4,56.93,-0.15,-0.26,337444.171689,10022,56.9759,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",57.87,58.73,56.86,57.08,-1.99,-3.37,774201.338088,12149,57.2919,{"date":497,"open":445,"high":445,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",57.895,59.07,-1.03,-1.71,753967.602206,12009,58.8244,{"date":506,"open":507,"high":508,"low":509,"close":296,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",59.39,60.75,59.08,1.39,2.37,693628.598203,12435,60.2065,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",58.03,61.37,57.9605,58.71,2.12,3.75,957825.832332,13908,59.2585,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",57.99,59.04,56.47,56.59,-0.96,-1.67,698995.607229,12137,57.7196,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":24,"percent_change":63,"volume":543,"transactions":544,"vwap":545},"2026-08-18",57.98,58.77,57.16,57.55,575630.514396,12327,57.6218,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":438,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",56.67,57.485,55.93,57.29,2.08,423883.179131,9731,56.9333,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",54.9,56.48,54.515,56.12,1.91,3.52,438928.311111,10772,56.0228,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":41,"volume":573,"transactions":574,"vwap":575},"2026-08-13",53.04,55.167,54.21,0.31,625871.033484,10959,54.3069,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",53.94,54.245,53.23,53.9,-0.37,-0.68,279136.103907,7518,53.8396,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":532,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",54.72,55.74,54.16,54.27,-1.74,576532.845375,13670,54.8133,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",53.59,55.23,1.96,3.68,607501.212846,12908,54.9854,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",54.13,52.2601,53.27,-1.11,-2.04,500023.908425,10618,53.3435,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",51.77,54.71,51.44,54.38,2.44,4.7,818782.83341,15762,53.8664,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",53.72,54.045,51.84,51.94,-1.59,-2.97,731863.082241,13997,52.2837,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":322,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",53.46,54.32,52.48,53.53,-1.44,592861.660478,12807,53.6033,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",54.96,52.73,54.31,-1.24,-2.23,488428.449695,13261,54.1345,{"date":659,"open":660,"high":661,"low":558,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",55.535,56.8,55.55,0.35,0.63,898240.103548,15755,55.8811,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",54.52,55.75,54.41,55.2,0.56,1.02,1102986.88726,17006,55.1182,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",52.62,54.94,51.56,54.64,1.44,2.71,1678605.870644,23736,53.465,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",53.87,55.02,53.17,53.2,-0.98,-1.81,1601627.390936,23490,53.5979,{"date":702,"open":703,"high":704,"low":640,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",54.56,54.715,54.18,-1.68,-3.01,1026036.198672,20124,54.0583,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",57.37,57.86,55.68,55.86,-2.13,-3.67,816883.605553,13549,56.3658,{"date":723,"open":724,"high":725,"low":726,"close":528,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",57.72,59.33,57.49,1.54,2.73,839182.55895,14130,58.2734,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",55.82,57.2499,56.45,1.3,2.36,961756.687595,13397,56.4572,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":63,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",55.16,55.51,54.57,55.15,0.82,743868.406051,11022,55.0591,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":311,"percent_change":204,"volume":758,"transactions":759,"vwap":760},"2026-07-20",54.53,56.35,54.43,54.7,738491.936401,15289,55.4425,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-17",54.15,55.63,53.98,54.81,1.63,3.07,1039900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",54.19,54.79,52.74,53.18,-1.2,-2.21,758600,{"date":780,"open":781,"high":782,"low":694,"close":621,"change":84,"percent_change":664,"volume":783,"transactions":9,"vwap":621},"2026-07-15",54.040001,54.88,682000,{"date":785,"open":786,"high":763,"low":786,"close":781,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":781},"2026-07-14",51.61,3.12,6.13,1418700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",49.63,51.26,49.44,50.92,2.26,4.64,1421500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":98,"percent_change":144,"volume":805,"transactions":9,"vwap":804},"2026-07-10",48.19,48.77,47.78,48.66,575800,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":70,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-09",48.79,47.16,48.15,-1.47,1150000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",47.59,49.2,46.95,48.87,2.92,6.35,2314500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",44.27,46.11,43.97,45.95,2.13,4.86,1974000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",45.35,45.45,43.77,43.82,-1.65,-3.63,800500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":675,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-02",45.65,45.77,44.53,45.47,2.29,885000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",45.25,46.07,44.25,44.45,-1.7,-3.68,677600,{"date":858,"open":859,"high":860,"low":825,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",48.8,49.4,46.15,-2.65,-5.43,876600,{"date":866,"open":867,"high":868,"low":869,"close":859,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-29",48.68,48.81,47.39,0.68,1.41,810500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",48.21,48.63,47.71,48.12,-0.4,-0.82,588300,{"date":883,"open":884,"high":808,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",48.11,47.19,48.52,0.38,0.79,714000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":707,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-24",50.32,50.52,47.87,48.14,-5.88,1731500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",52.080002,52.11,50.91,51.15,-1.64,-3.11,554900,{"date":908,"open":695,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",53.65,52.13,52.79,-0.39,-0.73,626700,{"date":916,"open":917,"high":917,"low":918,"close":775,"change":491,"percent_change":919,"volume":920,"transactions":9,"vwap":775},"2026-06-18",55,52.0099983,-3.61,1820700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":583,"percent_change":418,"volume":927,"transactions":9,"vwap":926},"2026-06-17",55.85,56.79,55.060001,55.17,537100,{"date":929,"open":930,"high":931,"low":703,"close":923,"change":879,"percent_change":174,"volume":932,"transactions":9,"vwap":923},"2026-06-16",55.11,55.98,685300,{"date":934,"open":935,"high":935,"low":662,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",58.15,56.25,-3.14,-5.29,1558600,{"date":941,"open":499,"high":942,"low":943,"close":507,"change":944,"percent_change":429,"volume":945,"transactions":9,"vwap":507},"2026-06-12",60.18,58.62,0.44,626400,{"date":947,"open":948,"high":361,"low":447,"close":448,"change":949,"percent_change":139,"volume":950,"transactions":9,"vwap":448},"2026-06-11",59.65,0.27,1649600,{"date":952,"open":953,"high":954,"low":955,"close":224,"change":675,"percent_change":956,"volume":957,"transactions":9,"vwap":224},"2026-06-10",57.92,59.71,57.63,1.77,810000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":408,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-09",58.22,58.39,55.95,57.66,-1.08,680500,{"date":967,"open":968,"high":265,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",57.79,58.29,0.67,1.16,1220800,{"date":974,"open":975,"high":975,"low":542,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",60.59,57.62,-3.1,-5.11,414200,{"date":981,"open":982,"high":983,"low":984,"close":319,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":319},"2026-06-04",61.3,61.67,60.6,-1.83,-2.93,329300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":161,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-03",62,63.51,61.95,62.55,0.89,613600,{"date":997,"open":518,"high":998,"low":999,"close":990,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":990},"2026-06-02",62.37,61.23,0.84,1.37,528100,{"date":1004,"open":1005,"high":382,"low":942,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",60.32,61.16,2.06,3.49,751800,{"date":1011,"open":1012,"high":1013,"low":406,"close":1014,"change":913,"percent_change":418,"volume":1015,"transactions":9,"vwap":1014},"2026-05-29",59.59,60.060001,59.099998,452100,{"date":1017,"open":437,"high":1018,"low":1019,"close":1020,"change":870,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",60.56,59.32,59.83,1.15,524400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":278,"change":1028,"percent_change":837,"volume":1029,"transactions":9,"vwap":278},"2026-05-27",58.87,60.36,58.51,-0.99,527000,{"date":1031,"open":942,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",61.88,59.67,60.14,0.02,0.03,687000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":437,"change":98,"percent_change":1043,"volume":1044,"transactions":9,"vwap":437},"2026-05-22",59.7,60.26,58.3,0.86,1079000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",61.65,61.87,59.44,59.61,-0.93,-1.54,998700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":258,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",61.81,63.46,59.92,60.54,-2.46,1083300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",62.22,62.99,60.27,62.07,-0.02,-0.03,610300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":612,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",63.12,63.13,61.29,62.09,-1.29,501900,{"date":1080,"open":1081,"high":1082,"low":382,"close":1083,"change":748,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",62.83,63.93,63.38,1.31,979100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":696,"percent_change":1052,"volume":1092,"transactions":9,"vwap":1091},"2026-05-14",63.31,63.78,62.4,62.56,510400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":408,"percent_change":696,"volume":1099,"transactions":9,"vwap":1098},"2026-05-13",64.42,64.94,63.09,63.54,452700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":748,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",63.37,64.96,62.53,64.17,1.29,640800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",61.5,64.47,61.46,63.35,3.16,5.25,713700,{"date":1118,"open":1119,"high":990,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",61.94,60.080002,60.19,-1.19,-1.94,669800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1028,"percent_change":633,"volume":1131,"transactions":9,"vwap":1130},"2026-05-07",61.099998,61.78,59.6,61.38,1074400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":998,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":998},"2026-05-06",62.48,63.48,62.18,-3.35,-5.1,1041600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1043,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-05",64.85,66.2,64.73,65.72,1.33,597300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",64.98,65.24,63.95,64.86,0.61,0.95,820800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1077,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",64.64,64.83,62.36,64.25,-1.97,1275700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":563,"volume":1172,"transactions":9,"vwap":1170},"2026-04-30",64.4,65.71,61.15,65.54,2.23,1690400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1088,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1088},"2026-04-29",62.3,64.16,61.42,2.91,4.82,1794900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",61.12,61.57,59.94,60.4,-0.36,-0.59,944800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",60.43,60.77,59.4,60.76,1.13,1.9,789900,{"date":1200,"open":1201,"high":446,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",60.24,58.89,59.63,-0.74,-1.23,604600,{"date":1208,"open":1186,"high":1209,"low":1210,"close":1211,"change":949,"percent_change":63,"volume":1212,"transactions":9,"vwap":1211},"2026-04-23",60.84,59.58,60.37,820600,{"date":1214,"open":1215,"high":1216,"low":416,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-22",59.060001,60.35,60.099998,1.73,2.96,1169700,{"date":1222,"open":1223,"high":1224,"low":716,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",56.42,58.54,58.37,2.87,5.17,1582800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1001,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",55.43,56.22,53.7,55.5,2.53,2346800,{"date":1238,"open":909,"high":1239,"low":1240,"close":608,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":608},"2026-04-17",54.92,52.4,-4.23,-7.25,2367200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":279,"volume":1251,"transactions":9,"vwap":1249},"2026-04-16",58,58.78,57.39,58.36,0.77,1100300,{"date":1253,"open":1254,"high":955,"low":1255,"close":1256,"change":970,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",56.78,55.92,57.59,1.18,1118600,{"date":1260,"open":1261,"high":1215,"low":548,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",58.53,56.92,-2.83,-4.74,1452200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":203,"percent_change":204,"volume":1272,"transactions":9,"vwap":1271},"2026-04-13",61.24,61.84,59.3,59.75,1461600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",57.84,60.040001,56.89,59.87,1.93,3.33,3042200,{"date":1283,"open":364,"high":364,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",57.22,57.94,-3.57,-5.8,2267100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":331,"change":1294,"percent_change":1286,"volume":1295,"transactions":9,"vwap":331},"2026-04-08",54.44,61.92,50.07,-2.28,4679000,{"date":1297,"open":1298,"high":1299,"low":1177,"close":1300,"change":192,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",62.060001,64.38,63.79,3.61,1733000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1184,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1184},"2026-04-06",60,63.47,1.71,2.86,1074900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":748,"percent_change":510,"volume":1316,"transactions":9,"vwap":1315},"2026-04-02",62.17,62.58,58.48,59.86,1537200,{"date":1318,"open":1203,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-01",60.82,58.18,59.040001,-0.5,-0.84,1871700,{"date":1326,"open":1327,"high":1073,"low":266,"close":1328,"change":986,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-31",61.73,59.54,-4.69,3093900,{"date":1332,"open":1333,"high":28,"low":1298,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",64.81,62.47,-2.75,-4.22,2622000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",61.91,65.47,61.79,65.22,5.76,9.69,3009000,{"date":1348,"open":1027,"high":1349,"low":1350,"close":1351,"change":1155,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-26",59.85,58.34,59.46,1.62,1392900,{"date":1355,"open":1356,"high":1217,"low":458,"close":1027,"change":215,"percent_change":582,"volume":1357,"transactions":9,"vwap":1027},"2026-03-25",58.11,3263500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":488,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":488},"2026-03-24",54.33,58.75,4.87,9.04,1815700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":838,"volume":1372,"transactions":9,"vwap":1370},"2026-03-23",54.46,55.09,52.78,53.86,-2.03,2013200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-20",56.0099983,57.13,54.97,55.89,-0.57,-1.01,2414200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-19",54.029999,58.23,53.5,56.46,3.59,6.79,4218300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":397,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-18",53,54.54,52.46,52.87,3.26,2902200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":510,"volume":1406,"transactions":9,"vwap":1404},"2026-03-17",50.7,51.66,50.58,51.2,0.7,1544700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",52.21,53.29,50.21,50.5,-1.25,-2.42,1729700,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-13",57.47,57.48,51.67,51.75,-6.31,-10.87,2101500,{"date":1426,"open":1427,"high":435,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",54.42,58.060001,4.58,8.56,2399100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-03-11",50.27,53.48,50.19,2.99,5.92,1387200,{"date":1441,"open":1442,"high":1442,"low":794,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",53.09,50.49,-2.52,-4.75,1954100,{"date":1448,"open":902,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",55.099998,50.86,53.0099983,3.18,6.38,2271800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-06",53.02,57.93,48.92,49.83,-7.22,-12.66,2640900,{"date":1465,"open":1466,"high":457,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",53.54,53.35,57.049999,3.73,7,1986700,{"date":1473,"open":1474,"high":592,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",51.35,53.32,2.15,4.2,947200,{"date":1480,"open":1481,"high":1482,"low":140,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-03",51.88,53.14,51.17,-1.37,-2.61,1202400,{"date":1488,"open":909,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-02",54.35,51.080002,52.54,2.01,3.98,921000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-27",48.57,50.79,48.33,50.53,2.07,4.27,634700,{"date":1505,"open":810,"high":1506,"low":1507,"close":1508,"change":154,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-26",48.74,47.18,48.46,0.08,507100,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-25",49.07,48.029999,48.42,-0.23,-0.47,291800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":214,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",48.98,49.64,48.51,48.65,-0.27,270700,{"date":1528,"open":1529,"high":1530,"low":895,"close":1531,"change":1188,"percent_change":776,"volume":1532,"transactions":9,"vwap":1531},"2026-02-23",48.89,49.54,48.78,294300,{"date":1534,"open":802,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-20",50.15,48.44,49.37,0.05,0.1,436800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":84,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-19",48.73,49.95,48.64,49.32,0.69,380100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1521,"change":438,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1521},"2026-02-18",48.27,49.51,47.84,2.45,521400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",48.36,48.67,46.77,47.81,-0.94,-1.93,395800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1154,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-13",47.77,49,47.34,48.75,1.27,272100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":895,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":895},"2026-02-12",49.45,49.57,47.38,-1.12,-2.27,473000,{"date":1582,"open":1583,"high":1584,"low":867,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-11",49.6,50.37,49.26,0.28,0.57,482000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1521,"change":449,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1521},"2026-02-10",47.95,49.23,47.82,2.68,392500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":129,"percent_change":177,"volume":1602,"transactions":9,"vwap":1601},"2026-02-09",47.23,47.96,47.11,47.7,274100,{"date":1604,"open":1605,"high":1606,"low":1600,"close":1598,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1598},"2026-02-06",47.4,48.17,0.19,0.4,527900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-05",50.35,50.39,46.66,47.040001,-4.28,-8.34,1085500,{"date":1620,"open":1621,"high":632,"low":1621,"close":1622,"change":1492,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-04",49.25,51.32,4.08,1273600,{"date":1626,"open":1499,"high":1583,"low":1627,"close":1628,"change":1629,"percent_change":1114,"volume":1630,"transactions":9,"vwap":1628},"2026-02-03",47.91,49.31,1.51,817900,{"date":1632,"open":885,"high":1633,"low":1634,"close":1635,"change":1509,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-02",48.07,46.62,47.8,0.17,605200,{"date":1639,"open":1640,"high":1641,"low":1634,"close":1642,"change":1205,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-30",47.99,48.85,47.72,-2.51,577600,{"date":1646,"open":1647,"high":1648,"low":1642,"close":1649,"change":438,"percent_change":1554,"volume":1650,"transactions":9,"vwap":1649},"2026-01-29",47.86,49.7,48.95,514800,{"date":1652,"open":1614,"high":1593,"low":1653,"close":803,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":803},"2026-01-28",46.49,0.91,1.94,492800,{"date":1658,"open":1642,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":927,"transactions":9,"vwap":1661},"2026-01-27",48.58,46.68,46.87,-0.85,-1.78,{"date":1665,"open":1568,"high":1666,"low":815,"close":1642,"change":1667,"percent_change":1485,"volume":1668,"transactions":9,"vwap":1642},"2026-01-26",49.39,-1.28,620700,{"date":1670,"open":1671,"high":1672,"low":894,"close":1568,"change":177,"percent_change":552,"volume":1673,"transactions":9,"vwap":1568},"2026-01-23",48,49.14,469800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1671,"change":1679,"percent_change":70,"volume":1680,"transactions":9,"vwap":1671},"2026-01-22",48.55,49.36,47.9,-0.35,555000,{"date":1682,"open":1683,"high":868,"low":851,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-21",46.63,48.35,2.88,6.33,819900,{"date":1689,"open":1690,"high":851,"low":1691,"close":845,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":845},"2026-01-20",45.42,44.78,-0.75,-1.62,519500,{"date":1696,"open":861,"high":1598,"low":1697,"close":1698,"change":203,"percent_change":481,"volume":1699,"transactions":9,"vwap":1698},"2026-01-16",45.29,46.22,607000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1322,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-15",46.52,46.93,46.049999,46.34,-1.07,397200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1679,"percent_change":1204,"volume":1714,"transactions":9,"vwap":1713},"2026-01-14",46.64,47.64,45.75,46.84,1169400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":885,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":885},"2026-01-13",47.85,47.93,47.0099983,-0.29,-0.61,548600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":664,"percent_change":279,"volume":1729,"transactions":9,"vwap":1728},"2026-01-12",46.88,48.02,46.67,47.48,680600,{"date":1731,"open":1732,"high":1661,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-09",45.21,46.85,1.64,3.63,542700,{"date":1738,"open":1739,"high":833,"low":1740,"close":1732,"change":748,"percent_change":1741,"volume":1707,"transactions":9,"vwap":1732},"2026-01-08",43.96,43.84,1.85,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1586,"percent_change":664,"volume":1748,"transactions":9,"vwap":1747},"2026-01-07",43.73,44.43,43.6,44.39,448300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1257,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-06",42.92,44.51,42.88,44.11,2.75,623000,{"date":1758,"open":1759,"high":1739,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-05",41.21,41.099998,42.93,2.19,5.38,818700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":675,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-02",40.07,41.11,39.68,40.74,2.57,602600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-31",40.28,40.49,39.62,39.72,-0.56,-1.39,406500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1775,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1775},"2025-12-30",39.91,40.55,39.89,0.37,0.93,459100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1784,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1784},"2025-12-29",40.080002,40.42,39.53,-0.28,-0.7,281800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1538,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-26",40.2,40.48,39.81,40.19,0.12,109600,{"date":1807,"open":1808,"high":1809,"low":1802,"close":1810,"change":1811,"percent_change":91,"volume":1812,"transactions":9,"vwap":1810},"2025-12-24",40.21,40.31,40.14,0.09,80300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":408,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-23",40.68,41.049999,40,40.049999,-1.55,276700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1815,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1815},"2025-12-22",39.25,40.98,39.14,1.53,3.91,661200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":365,"percent_change":139,"volume":1835,"transactions":9,"vwap":1834},"2025-12-19",38.85,39.19,38.84,39.15,330900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1804,"percent_change":572,"volume":1842,"transactions":9,"vwap":1841},"2025-12-18",38.91,39.35,38.73,38.97,428600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1831,"change":203,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1831},"2025-12-17",38.75,39.24,38.17,-0.31,556700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1841,"change":1068,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1841},"2025-12-16",38.66,39.080002,38.27,-0.05,625000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":879,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",39.61,39.75,38.48,38.99,-1.02,675700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-12",38.8,39.41,38.72,39.39,0.59,1.52,233100,{"date":1875,"open":1876,"high":1859,"low":1877,"close":1867,"change":1878,"percent_change":1578,"volume":1879,"transactions":9,"vwap":1867},"2025-12-11",38.93,38.28,-0.44,437200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1846,"change":1804,"percent_change":572,"volume":1885,"transactions":9,"vwap":1846},"2025-12-10",39.040001,39.44,38.64,355900,{"date":1887,"open":1888,"high":1870,"low":1888,"close":1889,"change":1196,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-09",37.7,39.12,2.97,430000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":311,"percent_change":1720,"volume":1898,"transactions":9,"vwap":1897},"2025-12-08",38.09,38.3,37.37,37.99,600800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":376,"percent_change":1279,"volume":1905,"transactions":9,"vwap":1904},"2025-12-05",37.43,38.2,37.13,38.099998,451300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1036,"percent_change":1509,"volume":1912,"transactions":9,"vwap":1911},"2025-12-04",37.25,38.32,37.11,37.38,500500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1811,"percent_change":109,"volume":1919,"transactions":9,"vwap":1918},"2025-12-03",37.15,37.65,37.049999,37.35,419500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-02",36.39,37.48,35.87,37.26,0.98,2.7,589700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":970,"percent_change":386,"volume":1935,"transactions":9,"vwap":1934},"2025-12-01",35.4,37.099998,35.27,36.28,562700,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1654,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-28",34.83,35.67,35.61,2.62,218100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-26",35.02,35.47,34.67,34.7,-0.32,-0.91,288800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1945,"change":49,"percent_change":510,"volume":1957,"transactions":9,"vwap":1945},"2025-11-25",34.53,35.09,34.32,373400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":236,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-24",34.96,35.049999,34.099998,34.54,-1.57,416400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1955,"change":144,"percent_change":387,"volume":1971,"transactions":9,"vwap":1955},"2025-11-21",34.12,35.41,34.040001,475700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":880,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-20",35.040001,35.78,34.0099983,34.029999,-2.35,255600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":76,"percent_change":644,"volume":1986,"transactions":9,"vwap":1985},"2025-11-19",35.19,35.36,34.5,34.85,273900,{"date":1988,"open":1989,"high":1990,"low":1955,"close":1983,"change":1679,"percent_change":696,"volume":1991,"transactions":9,"vwap":1983},"2025-11-18",35.3,35.85,443900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":964,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-17",36.75,36.92,35.6,35.71,-2.94,410700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":777,"volume":2007,"transactions":9,"vwap":2005},"2025-11-14",37.31,37.32,36.7,36.79,-0.83,463000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1028,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-13",38.42,38.86,37.55,37.62,-2.56,432700,{"date":2017,"open":2018,"high":2019,"low":1902,"close":2020,"change":888,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-12",38.25,38.83,38.61,2.09,530300,{"date":2024,"open":1908,"high":2025,"low":2026,"close":2027,"change":1405,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-11",37.87,37.24,37.82,1.89,242000,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":355,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-10",37.9,36.59,37.12,-0.8,358500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-07",36.049999,37.5,35.86,37.42,1.42,3.94,495500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1205,"volume":2053,"transactions":9,"vwap":2051},"2025-11-06",36.77,36.96,35.98,36,-0.45,381600,{"date":2055,"open":1939,"high":2056,"low":1939,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-05",36.76,36.45,0.52,1.45,352900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1667,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-04",36.37,36.72,35.91,35.93,-3.44,715200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-03",38.82,39,36.71,37.21,-2.11,-5.37,963600,{"date":2079,"open":2080,"high":1802,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-31",34.93,34.6,39.32,5.44,16.06,2001400,{"date":2087,"open":29,"high":2088,"low":29,"close":2089,"change":311,"percent_change":1949,"volume":2090,"transactions":9,"vwap":2089},"2025-10-30",36.23,33.88,1147700,{"date":2092,"open":2093,"high":2094,"low":2089,"close":2095,"change":2096,"percent_change":1052,"volume":2097,"transactions":9,"vwap":2095},"2025-10-29",34.52,34.81,33.99,-0.53,524200,{"date":2099,"open":1938,"high":2100,"low":2101,"close":2093,"change":459,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2093},"2025-10-28",35.099998,33.95,-1.88,509100,{"date":2105,"open":2106,"high":2051,"low":2100,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-27",35.9,35.18,-0.52,-1.46,354500,{"date":2112,"open":1934,"high":1934,"low":2113,"close":2114,"change":1516,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-24",35.66,35.7,-0.64,279000,{"date":2118,"open":2119,"high":2057,"low":2120,"close":2066,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2066},"2025-10-23",35.28,35.13,1.11,3.19,427500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1654,"percent_change":1594,"volume":2130,"transactions":9,"vwap":2129},"2025-10-22",34.17,35.16,34.049999,34.82,518000,{"date":2132,"open":2089,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1036,"volume":2137,"transactions":9,"vwap":2135},"2025-10-21",34.25,33.57,33.91,0.01,507400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":481,"volume":2145,"transactions":9,"vwap":2143},"2025-10-20",34.64,35,33.78,33.9,-0.09,374200,{"date":2147,"open":2148,"high":2141,"low":2149,"close":2095,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2095},"2025-10-17",34.88,33.71,-1.17,-3.33,599500,{"date":2154,"open":2155,"high":2156,"low":1945,"close":2127,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2127},"2025-10-16",35.76,36.21,-0.41,-1.15,474500,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":355,"percent_change":1323,"volume":2165,"transactions":9,"vwap":2164},"2025-10-15",36.62,35.24,35.57,330700,{"date":2167,"open":2168,"high":2005,"low":2155,"close":1924,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1924},"2025-10-14",36.35,-1.34,-3.6,443200,{"date":2173,"open":2056,"high":2174,"low":1922,"close":2074,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2074},"2025-10-13",37.51,1.22,3.39,432800,{"date":2179,"open":2012,"high":2032,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-10",35.96,35.99,-1.82,-4.81,638400,{"date":2186,"open":2187,"high":2187,"low":1916,"close":2188,"change":644,"percent_change":718,"volume":2189,"transactions":9,"vwap":2188},"2025-10-09",39.42,37.81,356600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1823,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1823},"2025-10-08",39.28,39.51,38.6,0.06,0.15,500800,{"date":2199,"open":2200,"high":2201,"low":1825,"close":1832,"change":2052,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1832},"2025-10-07",39.99,41.35,-1.14,672100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-06",38.57,39.84,38.49,39.64,1.1,2.85,699900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-03",39.31,39.43,38.35,38.54,-0.54,-1.38,509800,{"date":2223,"open":2224,"high":2225,"low":1852,"close":1853,"change":321,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1853},"2025-10-02",39.56,39.92,-1.21,572300,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2224,"change":204,"percent_change":1322,"volume":2233,"transactions":9,"vwap":2224},"2025-10-01",39.46,39.94,39.18,428100,{"date":2235,"open":1860,"high":2200,"low":2236,"close":2237,"change":114,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-30",39.060001,39.76,-0.43,426100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1636,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-29",40.22,40.41,39.59,39.93,0.43,387600,{"date":2249,"open":1861,"high":2250,"low":2251,"close":2237,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2237},"2025-09-26",39.97,38.47,1.49,3.89,417700,{"date":2256,"open":1868,"high":2257,"low":2032,"close":1854,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1854},"2025-09-25",39.49,-0.86,-2.2,338300,{"date":2262,"open":1859,"high":2263,"low":2072,"close":2264,"change":154,"percent_change":1539,"volume":2265,"transactions":9,"vwap":2264},"2025-09-24",39.83,39.13,372000,{"date":2267,"open":1778,"high":2245,"low":2268,"close":2269,"change":2270,"percent_change":532,"volume":2271,"transactions":9,"vwap":2269},"2025-09-23",38.68,39.09,-0.38,723100,{"date":2273,"open":2011,"high":2274,"low":2194,"close":2275,"change":1405,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-22",41.45,39.47,1.81,970400,{"date":2279,"open":2280,"high":1868,"low":1869,"close":2281,"change":225,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-19",39.36,38.77,-1.95,368500,{"date":2285,"open":2286,"high":2287,"low":1841,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-18",39.58,39.69,39.54,0.36,0.92,324600,{"date":2293,"open":1777,"high":2294,"low":2269,"close":2232,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2232},"2025-09-17",40.36,-0.18,-0.46,384100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2280,"change":2052,"percent_change":460,"volume":2303,"transactions":9,"vwap":2280},"2025-09-16",39.52,39.86,39.34,274600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1802,"change":674,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1802},"2025-09-15",39.38,40.34,39.0099983,1.43,351700,{"date":2312,"open":2313,"high":2313,"low":1889,"close":1823,"change":2096,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1823},"2025-09-12",39.82,-1.33,267200,{"date":2317,"open":1861,"high":1803,"low":2318,"close":2319,"change":737,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-11",38.46,39.78,3.38,386100,{"date":2323,"open":1840,"high":2324,"low":1909,"close":1861,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1861},"2025-09-10",39.17,-0.24,-0.62,355400,{"date":2329,"open":2072,"high":1846,"low":1861,"close":1869,"change":1795,"percent_change":70,"volume":2330,"transactions":9,"vwap":1869},"2025-09-09",659800,{"date":2332,"open":2281,"high":2333,"low":2018,"close":2072,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2072},"2025-09-08",39.2,0.39,1.01,817400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2020,"change":1872,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2020},"2025-09-05",37.17,38.67,37,4.1,1098100,{"date":2345,"open":2346,"high":2034,"low":2347,"close":2348,"change":956,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-04",35.39,35.080002,37.09,5.01,561400,{"date":2352,"open":2353,"high":2354,"low":1948,"close":2355,"change":1069,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-03",35.23,35.62,35.32,-0.08,351400,{"date":2359,"open":2360,"high":1969,"low":2361,"close":2362,"change":2363,"percent_change":2052,"volume":2364,"transactions":9,"vwap":2362},"2025-09-02",35.060001,34.8,35.35,-0.16,267700,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1188,"volume":2371,"transactions":9,"vwap":2369},"2025-08-29",35.84,35.37,35.51,-0.21,222500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-28",35.49,35.79,34.92,35.72,0.23,0.65,256000,{"date":2382,"open":1983,"high":2181,"low":2383,"close":2374,"change":481,"percent_change":913,"volume":2384,"transactions":9,"vwap":2374},"2025-08-27",35.34,289500,{"date":2386,"open":1931,"high":2387,"low":2353,"close":2388,"change":663,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-26",35.82,35.75,0.99,305800,{"date":2392,"open":2393,"high":2393,"low":2394,"close":1931,"change":2115,"percent_change":1663,"volume":2395,"transactions":9,"vwap":1931},"2025-08-25",35.83,35.15,278300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":1762,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-22",33.96,36.040001,33.77,6.47,375000,{"date":2404,"open":2405,"high":2095,"low":2406,"close":2407,"change":2408,"percent_change":2334,"volume":2409,"transactions":9,"vwap":2407},"2025-08-21",33.58,33.26,33.85,0.13,165900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2370,"volume":2417,"transactions":9,"vwap":2415},"2025-08-20",33.82,34.02,33.36,33.72,-0.07,363200,{"date":2419,"open":1976,"high":2420,"low":2421,"close":2422,"change":2295,"percent_change":2096,"volume":2423,"transactions":9,"vwap":2422},"2025-08-19",34.28,33.64,33.79,304900,{"date":2425,"open":2426,"high":2140,"low":2142,"close":2427,"change":2270,"percent_change":611,"volume":2428,"transactions":9,"vwap":2427},"2025-08-18",34.36,33.97,284900,{"date":2430,"open":1970,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-15",34.46,33.93,34.35,0.3,0.88,576100,{"date":2438,"open":2134,"high":2439,"low":2440,"close":2128,"change":1538,"percent_change":2196,"volume":2441,"transactions":9,"vwap":2128},"2025-08-14",34.09,33.24,569700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1146,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-13",32.77,34.060001,32.73,34,4.07,542900,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2379,"volume":2456,"transactions":9,"vwap":2454},"2025-08-12",32.37,33.02,32.67,0.21,294900,{"date":2458,"open":2459,"high":2460,"low":2452,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-11",33.28,33.44,32.46,-0.65,-1.96,303500,{"date":2466,"open":2467,"high":2406,"low":2468,"close":2469,"change":41,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-08",32.8,32.38,33.11,1.78,427200,{"date":2473,"open":2474,"high":2475,"low":2461,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-07",33.63,33.74,32.53,-0.95,-2.84,493300,{"date":2481,"open":2095,"high":2133,"low":2482,"close":2483,"change":480,"percent_change":2052,"volume":2484,"transactions":9,"vwap":2483},"2025-08-06",33.4,33.48,492000,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2474,"change":2058,"percent_change":247,"volume":2489,"transactions":9,"vwap":2474},"2025-08-05",33.84,33.32,520700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2469,"change":2495,"percent_change":203,"volume":2496,"transactions":9,"vwap":2469},"2025-08-04",33.12,33.42,32.91,-0.04,380400,{"date":2498,"open":2499,"high":2398,"low":2452,"close":2500,"change":1720,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-01",33.7,33.15,-0.87,875600,{"date":2504,"open":2499,"high":2148,"low":2505,"close":2460,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2460},"2025-07-31",32.95,0.6,1.83,863900,{"date":2510,"open":2421,"high":2422,"low":2511,"close":2512,"change":500,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-30",32.65,32.84,-3.04,703500,{"date":2516,"open":2413,"high":2517,"low":2518,"close":2519,"change":2356,"percent_change":2325,"volume":2103,"transactions":9,"vwap":2519},"2025-07-29",34.21,33.56,33.87,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2101,"change":1949,"percent_change":1051,"volume":2525,"transactions":9,"vwap":2101},"2025-07-28",34.29,34.37,33.53,419400,{"date":2527,"open":2482,"high":2433,"low":2482,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-25",34.27,0.76,2.27,763800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":611,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-24",34.38,34.47,33.060001,33.51,-3.21,856000,{"date":2541,"open":2542,"high":2543,"low":1963,"close":2544,"change":1586,"percent_change":748,"volume":2545,"transactions":9,"vwap":2544},"2025-07-23",34.79,35.33,34.62,565100,{"date":2547,"open":2548,"high":1954,"low":2549,"close":2550,"change":16,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-22",33.67,33.62,34.34,2.2,300500,{"date":2554,"open":2555,"high":2517,"low":2537,"close":2556,"change":214,"percent_change":912,"volume":2557,"transactions":9,"vwap":2556},"2025-07-21",33.81,33.6,248300,{"date":2559,"open":2126,"high":2534,"low":2405,"close":2560,"change":1679,"percent_change":500,"volume":2561,"transactions":9,"vwap":2560},"2025-07-18",33.73,326800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":994,"percent_change":1594,"volume":2568,"transactions":9,"vwap":2567},"2025-07-17",33.25,34.31,33.13,34.080002,554500,{"date":2570,"open":2518,"high":2134,"low":2571,"close":2572,"change":1878,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-16",32.88,33.19,-1.31,412100,{"date":2576,"open":2577,"high":1977,"low":2578,"close":2474,"change":56,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2474},"2025-07-15",33.45,33.38,1.48,563800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1878,"percent_change":2573,"volume":2587,"transactions":9,"vwap":2586},"2025-07-14",33.47,33.66,33.09,33.14,587000,{"date":2589,"open":2405,"high":2142,"low":2469,"close":2405,"change":879,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2405},"2025-07-11",-1.18,614300,{"date":2593,"open":2528,"high":2431,"low":2142,"close":2594,"change":1848,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-10",33.98,-0.9,554200,{"date":2598,"open":1948,"high":2599,"low":2398,"close":2522,"change":582,"percent_change":1706,"volume":2600,"transactions":9,"vwap":2522},"2025-07-09",34.9,365700,{"date":2602,"open":2603,"high":2604,"low":2567,"close":2605,"change":2529,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-08",34.15,35.45,34.66,2.24,570000,{"date":2609,"open":1970,"high":2610,"low":2149,"close":2143,"change":1517,"percent_change":1484,"volume":2611,"transactions":9,"vwap":2143},"2025-07-07",34.39,499000,{"date":2613,"open":2614,"high":2615,"low":1976,"close":2523,"change":2196,"percent_change":944,"volume":2616,"transactions":9,"vwap":2523},"2025-07-03",34.14,34.44,273700,{"date":2618,"open":2619,"high":2620,"low":2524,"close":2621,"change":2246,"percent_change":1571,"volume":2508,"transactions":9,"vwap":2621},"2025-07-02",34.23,34.56,34.22,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2422,"change":1547,"percent_change":552,"volume":2627,"transactions":9,"vwap":2422},"2025-07-01",33.21,34.33,32.66,1304100,{"date":2629,"open":1962,"high":2522,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-30",33,33.099998,-1.04,-3.05,926100,{"date":2636,"open":2637,"high":1933,"low":2447,"close":2614,"change":583,"percent_change":2282,"volume":2638,"transactions":9,"vwap":2614},"2025-06-27",34.95,719900,{"date":2640,"open":2433,"high":1946,"low":2433,"close":2129,"change":269,"percent_change":387,"volume":2641,"transactions":9,"vwap":2129},"2025-06-26",700200,{"date":2643,"open":2519,"high":1977,"low":2644,"close":2400,"change":2144,"percent_change":1525,"volume":2645,"transactions":9,"vwap":2400},"2025-06-25",33.37,737900,{"date":2647,"open":1982,"high":2648,"low":2649,"close":2650,"change":2632,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-24",35.2,33.59,33.86,-2.98,1504400,{"date":2654,"open":2002,"high":2655,"low":1948,"close":2599,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2599},"2025-06-23",37.75,-2.41,-6.46,1408200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2002,"change":1538,"percent_change":2408,"volume":2664,"transactions":9,"vwap":2002},"2025-06-20",37.6,37.61,36.63,868200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":1925,"change":2670,"percent_change":1226,"volume":2671,"transactions":9,"vwap":1925},"2025-06-18",36.11,37.58,36.029999,1.04,710500,{"date":2673,"open":1946,"high":2674,"low":2604,"close":2675,"change":2676,"percent_change":1629,"volume":2677,"transactions":9,"vwap":2675},"2025-06-17",36.73,36.22,0.54,885700,{"date":2679,"open":2680,"high":2033,"low":2100,"close":2681,"change":1949,"percent_change":289,"volume":2682,"transactions":9,"vwap":2681},"2025-06-16",36.0099983,35.68,1020700,{"date":2684,"open":2051,"high":2685,"low":2106,"close":2051,"change":247,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2051},"2025-06-13",37.029999,4.56,1468200,{"date":2689,"open":2690,"high":2383,"low":2650,"close":2690,"change":2326,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-12",34.43,-1.77,514700,{"date":2694,"open":2400,"high":2100,"low":2583,"close":1961,"change":1218,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1961},"2025-06-11",5.19,1037600,{"date":2698,"open":2564,"high":2142,"low":2566,"close":2488,"change":2136,"percent_change":1036,"volume":2699,"transactions":9,"vwap":2488},"2025-06-10",390900,{"date":2701,"open":2702,"high":2487,"low":2624,"close":2702,"change":1636,"percent_change":98,"volume":2703,"transactions":9,"vwap":2702},"2025-06-09",33.31,458300,{"date":2705,"open":2500,"high":2415,"low":2706,"close":2586,"change":2707,"percent_change":2335,"volume":2708,"transactions":9,"vwap":2586},"2025-06-06",32.92,0.33,281500,{"date":2710,"open":2482,"high":2556,"low":2711,"close":2712,"change":2270,"percent_change":2202,"volume":2713,"transactions":9,"vwap":2712},"2025-06-05",32.76,32.81,243000,{"date":2715,"open":2716,"high":2483,"low":2717,"close":2572,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2572},"2025-06-04",33.17,32.93,0.32,0.97,278900,{"date":2722,"open":29,"high":2644,"low":2723,"close":2724,"change":2725,"percent_change":2530,"volume":2726,"transactions":9,"vwap":2724},"2025-06-03",31.57,32.87,0.73,398600,{"date":2728,"open":2446,"high":2631,"low":2729,"close":2730,"change":1322,"percent_change":258,"volume":2731,"transactions":9,"vwap":2730},"2025-06-02",31.8,32.14,384700,{"date":2733,"open":2724,"high":2717,"low":2734,"close":2735,"change":1779,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-30",32.24,32.64,-1.69,364100,{"date":2739,"open":2740,"high":2740,"low":2494,"close":2741,"change":2195,"percent_change":365,"volume":2742,"transactions":9,"vwap":2741},"2025-05-29",33.68,33.2,285600,{"date":2744,"open":2142,"high":2650,"low":2566,"close":2586,"change":1796,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2586},"2025-05-28",-2.07,269400,{"date":2748,"open":2483,"high":2749,"low":2631,"close":2487,"change":2719,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2487},"2025-05-27",34.11,2.95,408900,{"date":2753,"open":29,"high":2754,"low":29,"close":2724,"change":2136,"percent_change":1036,"volume":1099,"transactions":9,"vwap":2724},"2025-05-23",32.97,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2246,"percent_change":1146,"volume":2761,"transactions":9,"vwap":2760},"2025-05-22",32.43,33.27,31.89,32.86,614000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2757,"change":1077,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2757},"2025-05-21",33.39,33.52,32.32,-3.83,394300,{"date":2770,"open":2556,"high":2771,"low":2772,"close":2415,"change":1811,"percent_change":949,"volume":2773,"transactions":9,"vwap":2415},"2025-05-20",33.92,33.080002,482900,{"date":2775,"open":2129,"high":2129,"low":2776,"close":2474,"change":2195,"percent_change":365,"volume":2777,"transactions":9,"vwap":2474},"2025-05-19",33.34,392300,{"date":2779,"open":2780,"high":2584,"low":2566,"close":2134,"change":1509,"percent_change":109,"volume":2781,"transactions":9,"vwap":2134},"2025-05-16",33.61,278600,{"date":2783,"open":2548,"high":2548,"low":2571,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-15",33.49,-0.6,-1.76,421900,{"date":2789,"open":1985,"high":2790,"low":2771,"close":2439,"change":2501,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2439},"2025-05-14",35.12,-2.49,291600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":1960,"change":49,"percent_change":510,"volume":2798,"transactions":9,"vwap":1960},"2025-05-13",34.72,35.52,34.42,693300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-12",34.2,35.54,33.75,34.48,2.04,6.29,700500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1804,"percent_change":1787,"volume":2814,"transactions":9,"vwap":2813},"2025-05-09",32.49,32.71,31.83,32.44,504100,{"date":2816,"open":2817,"high":2564,"low":2766,"close":2766,"change":1855,"percent_change":480,"volume":2818,"transactions":9,"vwap":2766},"2025-05-08",32.82,535400,{"date":2820,"open":2821,"high":2712,"low":2759,"close":2452,"change":1036,"percent_change":1811,"volume":2822,"transactions":9,"vwap":2452},"2025-05-07",32.61,609200,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":2828,"percent_change":247,"volume":2829,"transactions":9,"vwap":2827},"2025-05-06",31.65,32.56,32.34,0.5,628500,{"date":2831,"open":2505,"high":2624,"low":2832,"close":2833,"change":2202,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-05",31.82,31.84,-3.46,695400,{"date":2837,"open":29,"high":2577,"low":29,"close":2838,"change":1154,"percent_change":386,"volume":2839,"transactions":9,"vwap":2838},"2025-05-02",32.98,989000,{"date":2841,"open":2842,"high":2711,"low":2843,"close":2452,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2452},"2025-05-01",31,30.33,1.08,3.45,1421600,{"date":2848,"open":2842,"high":2849,"low":180,"close":2850,"change":2851,"percent_change":1052,"volume":2852,"transactions":9,"vwap":2850},"2025-04-30",31.49,31.29,-0.49,528200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2707,"percent_change":269,"volume":2859,"transactions":9,"vwap":2858},"2025-04-29",31.26,32.18,31.09,31.78,719800,{"date":2861,"open":2862,"high":2730,"low":2863,"close":2864,"change":887,"percent_change":2175,"volume":2865,"transactions":9,"vwap":2864},"2025-04-28",31.25,31.11,31.45,629700,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":85,"percent_change":63,"volume":2872,"transactions":9,"vwap":2871},"2025-04-25",30.59,31.13,30.46,31.07,311600,{"date":184,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":1949,"volume":2879,"transactions":9,"vwap":2877},31.030001,31.32,30.65,30.93,-0.1,508700]