[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFG":3,"homepage-market-summary":35,"stock-historical-OFG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OFG","2026-10-07",{"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},"OFG BANCORP","NYSE",null,"STATE COMMERCIAL BANKS","OFG Bancorp is a financial holding company, through its subsidiaries provides banking and financial services. It operates through three segments namely Banking, Wealth Management, and Treasury. It serves to clients such as commercial, consumer, auto, and mortgage lending, checking and savings accounts, financial planning, insurance, financial services, and investment brokerage, and corporate and individual trust and retirement services. The company derives maximum revenue from Banking Segment. It provides services in the region of Puerto Rico.","2,179","San Juan, PR",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7537,1.4,"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},50.46,50.26,51.08,49.84,50.84,-0.38,-0.75,293445.310562,6845,50.4246,54.47,35.71,307788.05676577776,78.6,9389,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},288376,105257090.304976,32.75,"2025-04-25",[187,188,198,208,219,229,239,249,260,270,280,290,301,311,320,331,340,351,360,370,380,389,400,408,417,427,435,445,455,464,472,480,489,499,510,520,530,539,547,558,565,574,582,590,599,609,618,626,635,644,653,661,670,677,684,694,704,713,722,726,734,740,748,755,763,770,777,781,789,797,803,811,816,824,832,840,848,855,864,871,880,889,897,904,911,919,926,935,944,951,958,964,971,979,986,994,1001,1010,1016,1023,1030,1038,1045,1051,1057,1064,1071,1078,1085,1092,1098,1104,1110,1117,1122,1130,1136,1143,1149,1155,1163,1171,1179,1187,1194,1200,1208,1214,1222,1229,1238,1246,1253,1260,1268,1273,1279,1286,1295,1303,1310,1318,1324,1330,1335,1342,1349,1357,1364,1370,1376,1383,1388,1396,1404,1411,1418,1425,1434,1440,1447,1452,1457,1463,1469,1475,1480,1486,1493,1499,1503,1509,1515,1520,1527,1534,1543,1550,1557,1565,1572,1577,1584,1590,1595,1600,1605,1611,1617,1621,1626,1630,1637,1643,1648,1653,1657,1661,1664,1669,1674,1681,1688,1694,1700,1705,1710,1716,1720,1726,1731,1736,1741,1747,1752,1756,1759,1763,1770,1775,1780,1785,1791,1798,1803,1807,1813,1817,1821,1827,1832,1836,1843,1850,1855,1862,1867,1871,1877,1881,1887,1894,1898,1904,1909,1916,1920,1926,1930,1937,1943,1949,1955,1962,1967,1973,1978,1985,1990,1997,2003,2008,2013,2019,2025,2033,2038,2043,2049,2055,2060,2064,2071,2076,2081,2087,2093,2097,2102,2107,2111,2114,2120,2129,2134,2138,2141,2146,2151,2156,2160,2166,2170,2174,2176,2180,2186,2190,2195,2198,2202,2208,2214,2220,2227,2231,2235,2240,2246,2254,2262,2269,2273,2276,2281,2284,2287,2292,2295,2300,2306,2311,2315,2319,2322,2327,2333,2337,2341,2347,2351,2358,2362,2366,2370,2373,2378,2383,2387,2392,2396,2399,2403,2407,2412,2415,2419,2424,2428,2431,2434,2438,2442,2444,2448,2452,2456,2459,2463,2466,2469,2474,2478,2485,2491],{"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},"2026-10-06",51.28,51.56,50.6,-0.13,-0.26,178559.195637,4609,50.9276,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":121,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",51.17,51.6,50.79,50.97,-0.62,262982.83944,5591,51.0773,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",50.95,51.55,50.6101,51.29,0.6,1.18,198326.140949,5719,51.1833,{"date":220,"open":221,"high":222,"low":142,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",49.79,50.7,50.69,0.61,1.22,272417.215765,8693,50.1546,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":100,"volume":236,"transactions":237,"vwap":238},"2026-09-30",50.19,50.62,49.95,50.08,-0.39,325422.380805,6198,50.1124,{"date":240,"open":241,"high":242,"low":231,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",51.27,51.45,50.47,-0.73,-1.43,220839.581384,6020,50.4943,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",51.95,52.17,51.14,51.2,-0.74,-1.42,264713.812059,6541,51.368,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",51.92,52.435,51.94,0.2,0.39,235545.621108,7498,52.0751,{"date":271,"open":272,"high":251,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",51.87,51.34,51.74,0.18,0.35,234428.10167,7270,51.7171,{"date":281,"open":282,"high":283,"low":284,"close":191,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",51.69,52.265,51.408,-0.14,-0.27,290098.058266,8159,51.8311,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",52.56,52.79,51.67,51.7,-0.54,-1.03,243207.275063,7327,51.9248,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":194,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",52.73,52.9,52.2,52.24,-0.5,221047.165613,6639,52.4326,{"date":312,"open":313,"high":314,"low":272,"close":315,"change":265,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",52.12,52.54,52.5,0.38,915813.603085,7161,52.4122,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",52.89,53.2399,52.09,52.3,-0.19,-0.36,299846.901365,7846,52.3375,{"date":332,"open":333,"high":334,"low":295,"close":335,"change":336,"percent_change":86,"volume":337,"transactions":338,"vwap":339},"2026-09-16",53.01,53.02,52.49,-0.42,455043.363106,10884,52.4183,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",52.82,53.46,52.74,52.91,0.01,0.02,266013.027189,7143,52.9419,{"date":352,"open":353,"high":354,"low":314,"close":304,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",52.69,53.12,0.24,0.46,225066.072143,7210,52.8775,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",53.08,52.04,52.66,0.1,0.19,256441.648384,7174,52.5223,{"date":371,"open":372,"high":373,"low":374,"close":292,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",52.25,52.59,51.97,0.4,0.77,143359.354361,5670,52.3941,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":235,"percent_change":255,"volume":386,"transactions":387,"vwap":388},"2026-09-09",52.19,52.65,52.035,52.16,208133.917124,6996,52.2152,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",53.22,53.2225,52.46,52.55,-0.67,-1.26,196916.158996,6649,52.6668,{"date":401,"open":402,"high":403,"low":213,"close":391,"change":375,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",52.57,53.3,0.76,137055.399563,5152,53.1258,{"date":409,"open":334,"high":410,"low":411,"close":342,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",53.395,52.68,0.11,0.21,199674.497661,6352,52.8864,{"date":418,"open":394,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",52.9099,51.915,52.71,0.59,1.13,274468.418613,7023,52.6552,{"date":428,"open":262,"high":429,"low":430,"close":313,"change":76,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",52.47,51.47,0.13,366629.263852,8647,52.0387,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":25,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",52.42,52.94,51.8301,52.05,-0.72,217467.059725,4768,52.0469,{"date":446,"open":447,"high":292,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",52.4,52.1,52.43,0.34,0.65,151404.601879,12902,52.3668,{"date":456,"open":457,"high":372,"low":458,"close":324,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",51.88,51.715,-0.15,-0.29,232911.14888,10476,52.0786,{"date":465,"open":466,"high":467,"low":382,"close":306,"change":366,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",52.27,52.48,0.37,184604.600579,6380,52.3076,{"date":473,"open":474,"high":474,"low":272,"close":440,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",52.52,-0.31,-0.59,177188.215088,8204,52.132,{"date":481,"open":313,"high":482,"low":483,"close":484,"change":431,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",52.77,51.825,52.36,0.25,285061.210055,18080,52.499,{"date":490,"open":324,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",52.32,51.59,52.23,0.45,0.87,249488.394399,5946,52.1178,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",51.42,51.9,51.22,51.78,0.17,0.33,323135.023805,7292,51.7279,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",52.95,51.411,51.61,-1.44,-2.71,268068.787794,7332,51.8455,{"date":521,"open":522,"high":523,"low":345,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",53.7,53.98,53.05,-0.47,-0.88,220637.459984,10631,53.0898,{"date":531,"open":532,"high":30,"low":403,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",53.67,53.52,-0.43,-0.8,192078.265057,10987,53.5297,{"date":540,"open":343,"high":523,"low":541,"close":542,"change":543,"percent_change":376,"volume":544,"transactions":545,"vwap":546},"2026-08-14",53.19,53.95,0.41,250017.908055,5748,53.6662,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",53.25,53.775,53.145,53.54,0.66,1.25,231066.582592,5912,53.5191,{"date":559,"open":382,"high":560,"low":382,"close":561,"change":450,"percent_change":451,"volume":562,"transactions":563,"vwap":564},"2026-08-12",53.15,52.88,141607.545274,4935,52.9149,{"date":566,"open":493,"high":567,"low":568,"close":314,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",52.67,52.0101,0.44,0.84,166467.122847,4989,52.4956,{"date":575,"open":576,"high":567,"low":577,"close":448,"change":578,"percent_change":25,"volume":579,"transactions":580,"vwap":581},"2026-08-10",51.99,51.8755,-0.2,164205.571656,5267,52.1207,{"date":583,"open":584,"high":585,"low":385,"close":325,"change":476,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",52.61,52.6899,-1.12,172063.703424,4377,52.3726,{"date":591,"open":592,"high":593,"low":594,"close":322,"change":162,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",53.32,53.76,52.83,-0.45,163747.73208,8538,53.0029,{"date":600,"open":601,"high":602,"low":438,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",53.56,53.82,53.13,-0.28,-0.52,307358.476547,10060,53.1711,{"date":610,"open":611,"high":112,"low":612,"close":613,"change":506,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",53.34,52.8,53.41,0.62,212661.750111,5258,53.4576,{"date":619,"open":474,"high":620,"low":474,"close":362,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",53.515,0.22,0.42,288776.536674,7531,53.1572,{"date":627,"open":628,"high":629,"low":363,"close":630,"change":468,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",52.44,52.97,52.86,0.7,257168.019125,8458,52.7765,{"date":636,"open":344,"high":637,"low":638,"close":335,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",53.125,52.31,0.15,0.29,232607.73375,8167,52.6795,{"date":645,"open":314,"high":646,"low":647,"close":648,"change":172,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",52.895,51.885,52.34,-1.3,276248.746343,7369,52.3995,{"date":654,"open":655,"high":403,"low":655,"close":656,"change":451,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",52.22,53.03,1.24,227563.973971,7553,53.0568,{"date":662,"open":663,"high":512,"low":664,"close":665,"change":150,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",52.51,52.255,52.38,-0.04,283123.36769,9643,52.4536,{"date":671,"open":293,"high":322,"low":313,"close":447,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",-0.03,-0.06,367549.031331,10112,52.4509,{"date":678,"open":282,"high":567,"low":679,"close":449,"change":680,"percent_change":422,"volume":681,"transactions":682,"vwap":683},"2026-07-23",51.3,0.31,504935.773634,10354,52.2278,{"date":685,"open":686,"high":687,"low":688,"close":313,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",53.16,53.2,51.72,-0.78,-1.47,507738.948497,12682,52.1657,{"date":695,"open":696,"high":697,"low":698,"close":304,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",51.64,52.96,51,2.9,5.8,548111.151607,10488,52.2679,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":285,"volume":711,"transactions":227,"vwap":712},"2026-07-20",49.99,50.17,49.775,50,-0.07,442531.53876,49.9745,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",50.61,50.96,49.81,50.07,-1.1,-2.15,264200,{"date":723,"open":718,"high":501,"low":221,"close":200,"change":215,"percent_change":724,"volume":725,"transactions":9,"vwap":200},"2026-07-16",2.36,276600,{"date":727,"open":728,"high":729,"low":730,"close":706,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":706},"2026-07-15",49.96,50.45,49.59,0.14,0.28,352800,{"date":735,"open":706,"high":736,"low":737,"close":738,"change":126,"percent_change":162,"volume":739,"transactions":9,"vwap":738},"2026-07-14",50.36,49.69,49.85,205600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":614,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-13",50.09,50.51,49.64,49.97,1.26,225500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":460,"percent_change":131,"volume":754,"transactions":9,"vwap":753},"2026-07-10",49.66,49.8,49.29,49.35,344100,{"date":756,"open":757,"high":758,"low":759,"close":744,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":744},"2026-07-09",49.16,49.91,48.93,0.82,1.68,334000,{"date":764,"open":751,"high":751,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",48.67,48.82,-1.05,-2.11,392800,{"date":771,"open":772,"high":736,"low":773,"close":774,"change":275,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",49.78,49.52,49.87,0.36,300800,{"date":778,"open":738,"high":233,"low":779,"close":737,"change":413,"percent_change":622,"volume":780,"transactions":9,"vwap":737},"2026-07-06",49.27,199500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":395,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-02",50.099998,50.48,49.13,49.48,-1.34,279300,{"date":790,"open":791,"high":792,"low":752,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",49.37,50.66,50.15,1.08,2.2,430900,{"date":798,"open":766,"high":799,"low":800,"close":801,"change":126,"percent_change":162,"volume":802,"transactions":9,"vwap":801},"2026-06-30",49.32,48.69,49.07,326400,{"date":804,"open":759,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",49.45,48.61,49.19,0.27,0.55,395300,{"date":812,"open":805,"high":737,"low":813,"close":814,"change":235,"percent_change":86,"volume":815,"transactions":9,"vwap":814},"2026-06-26",48.62,48.92,992900,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",48.35,49.56,49.31,0.8,1.65,548000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":179,"volume":831,"transactions":9,"vwap":829},"2026-06-24",47.98,48.81,47.96,48.51,0.48,418700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":570,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-23",47.34,48.07,47.23,48.029999,1.78,697900,{"date":841,"open":842,"high":834,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",46.96,46.84,47.19,0.53,1.14,625200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":412,"percent_change":355,"volume":854,"transactions":9,"vwap":853},"2026-06-18",46.73,47.16,46.36,46.66,1335500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-17",47.57,48.0099983,46.25,46.55,-1.19,-2.49,598500,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":485,"volume":870,"transactions":9,"vwap":868},"2026-06-16",48.34,47.41,47.74,0.12,424500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",48.25,48.57,47.37,47.62,-0.44,-0.92,324400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",47.69,48.11,47.2,48.060001,0.68,1.44,277800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":809,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-11",46.99,47.54,46.45,47.38,1.17,403600,{"date":898,"open":899,"high":894,"low":900,"close":901,"change":902,"percent_change":366,"volume":903,"transactions":9,"vwap":901},"2026-06-10",47.07,46.63,46.83,0.09,269700,{"date":905,"open":906,"high":876,"low":907,"close":908,"change":680,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",46.7,46.62,46.74,0.67,239000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":276,"volume":918,"transactions":9,"vwap":916},"2026-06-08",46.32,46.69,46.29,46.43,0.16,209000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":680,"percent_change":909,"volume":925,"transactions":9,"vwap":924},"2026-06-05",46.11,46.41,45.56,46.27,202300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",45.65,46.19,45.48,45.96,1.23,2.75,266500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",45.26,45.27,44.28,44.73,-0.84,-1.84,438600,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":570,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-02",44.71,45.63,45.57,1.88,182100,{"date":952,"open":953,"high":953,"low":954,"close":940,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":940},"2026-06-01",45.46,44.22,-0.83,-1.82,520100,{"date":959,"open":960,"high":961,"low":962,"close":923,"change":286,"percent_change":476,"volume":963,"transactions":9,"vwap":923},"2026-05-29",45.66,46.14,45.41,195800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":355,"percent_change":845,"volume":970,"transactions":9,"vwap":969},"2026-05-28",45.44,46.0099983,45.31,45.83,314700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":162,"volume":978,"transactions":9,"vwap":976},"2026-05-27",45.99,46.35,45.32,45.59,-0.11,343900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":451,"percent_change":887,"volume":985,"transactions":9,"vwap":984},"2026-05-26",45.23,45.74,44.9,45.7,216800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":459,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-22",45.3,45.36,44.91,45.049999,-0.33,219200,{"date":995,"open":996,"high":948,"low":997,"close":998,"change":999,"percent_change":526,"volume":1000,"transactions":9,"vwap":998},"2026-05-21",45.18,44.75,45.2,-0.4,214000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-20",44.56,45.76,44.31,45.6,1.04,2.33,218300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1003,"change":977,"percent_change":167,"volume":1015,"transactions":9,"vwap":1003},"2026-05-19",44.7,45.17,44.099998,259400,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":631,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",44.25,44.96,44.67,1.59,189900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":878,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",44.33,43.68,43.97,-0.41,223600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":355,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",44.49,45.15,44.26,44.38,0.54,173500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":977,"percent_change":167,"volume":1044,"transactions":9,"vwap":1043},"2026-05-13",44.15,44.51,43.84,44.14,300500,{"date":1046,"open":1012,"high":1047,"low":1048,"close":1018,"change":1049,"percent_change":297,"volume":1050,"transactions":9,"vwap":1018},"2026-05-12",45.29,43.62,-0.46,258500,{"date":1052,"open":1053,"high":1053,"low":1054,"close":946,"change":70,"percent_change":1055,"volume":1056,"transactions":9,"vwap":946},"2026-05-11",46.18,44.66,-2.8,204400,{"date":1058,"open":969,"high":1059,"low":1060,"close":1061,"change":316,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-08",46.26,45.71,46,0.83,271300,{"date":1065,"open":1066,"high":913,"low":1067,"close":1068,"change":1069,"percent_change":255,"volume":1070,"transactions":9,"vwap":1068},"2026-05-07",46.13,45.55,45.62,-0.34,291900,{"date":1072,"open":1073,"high":859,"low":1074,"close":931,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":931},"2026-05-06",45.84,45.64,0.43,0.94,165000,{"date":1079,"open":1013,"high":1080,"low":1081,"close":1082,"change":375,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",45.91,44.86,45.53,0.89,150600,{"date":1086,"open":947,"high":1061,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-04",45.060001,45.13,-0.61,-1.33,191600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":982,"change":43,"percent_change":111,"volume":1097,"transactions":9,"vwap":982},"2026-05-01",45.92,46.049999,45.45,204700,{"date":1099,"open":1100,"high":1101,"low":1100,"close":931,"change":1102,"percent_change":724,"volume":1103,"transactions":9,"vwap":931},"2026-04-30",44.61,46.31,1.06,556200,{"date":1105,"open":1004,"high":1080,"low":1106,"close":983,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":983},"2026-04-29",44.8,-0.96,-2.09,358700,{"date":1111,"open":1061,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":76,"volume":1116,"transactions":9,"vwap":1114},"2026-04-28",46.65,45.85,45.86,0.03,235900,{"date":1118,"open":1067,"high":1119,"low":930,"close":969,"change":1120,"percent_change":553,"volume":1121,"transactions":9,"vwap":969},"2026-04-27",46.099998,0.3,241400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1082,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1082},"2026-04-24",46.040001,46.17,45.11,-0.57,-1.24,349500,{"date":1131,"open":1132,"high":921,"low":1133,"close":1119,"change":1134,"percent_change":631,"volume":1135,"transactions":9,"vwap":1119},"2026-04-23",45.97,45.28,0.32,337100,{"date":1137,"open":1124,"high":1138,"low":938,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",46.85,45.78,1.07,2.39,361800,{"date":1144,"open":1026,"high":923,"low":1145,"close":946,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":946},"2026-04-21",42.17,2.16,5.08,637900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1151,"change":673,"percent_change":285,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",42.55,43,42.24,399600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":614,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-17",42.52,43.3,42.35,42.61,1.48,390900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":595,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-16",42.21,42.73,41.88,41.99,-1.06,221200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":235,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",42.68,42.86,42.099998,42.44,-0.91,134800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":286,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",42.95,43.16,42.27,42.83,-0.63,196200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":775,"percent_change":570,"volume":1193,"transactions":9,"vwap":1192},"2026-04-13",42.57,43.11,42.2,43.099998,167500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":204,"percent_change":245,"volume":1199,"transactions":9,"vwap":1198},"2026-04-10",43.13,42.53,42.74,126100,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-09",42.5,43.51,43.36,0.73,1.71,204500,{"date":1209,"open":1159,"high":1152,"low":1153,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",42.63,0.92,2.21,287600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":150,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-07",41.62,41.91,41.44,41.71,-0.05,181100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":316,"percent_change":1211,"volume":1228,"transactions":9,"vwap":1227},"2026-04-06",41.32,41.76,41,41.73,172600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",40.69,41.37,40.41,41.35,0.26,0.63,239600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1236,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",40.66,41.36,40.61,41.09,1.56,253600,{"date":1247,"open":1248,"high":1242,"low":1249,"close":1250,"change":214,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-31",40.0099983,39.8,40.46,1.51,247100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":194,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",40.45,39.77,39.86,-0.65,249200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":525,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-27",40.36,40.42,39.75,40.12,-1.16,348600,{"date":1269,"open":1270,"high":1242,"low":1270,"close":1271,"change":275,"percent_change":494,"volume":1272,"transactions":9,"vwap":1271},"2026-03-26",40.09,40.59,224600,{"date":1274,"open":1275,"high":1263,"low":1257,"close":1233,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1233},"2026-03-25",40.29,0.51,1.28,439900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":468,"percent_change":1076,"volume":1285,"transactions":9,"vwap":1284},"2026-03-24",39.37,40.34,39.25,39.9,342400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",39.64,40.62,39.18,39.53,0.79,2.04,399200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-20",38.82,38.9,38.21,38.74,0,1938400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1300,"change":1308,"percent_change":431,"volume":1309,"transactions":9,"vwap":1300},"2026-03-19",38.5,39.080002,38.36,0.05,261500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":992,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",39,39.24,38.31,38.69,-0.85,493500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":286,"percent_change":172,"volume":1323,"transactions":9,"vwap":1322},"2026-03-17",39.73,38.89,39.02,255300,{"date":1325,"open":1326,"high":1327,"low":1283,"close":1328,"change":1301,"percent_change":1301,"volume":1329,"transactions":9,"vwap":1328},"2026-03-16",39.7,40.049999,39.29,443700,{"date":1331,"open":1332,"high":1262,"low":1312,"close":1328,"change":902,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1328},"2026-03-13",39.43,0.23,245600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":917,"percent_change":543,"volume":1341,"transactions":9,"vwap":1340},"2026-03-12",38.35,39.31,38.24,39.2,298900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":460,"percent_change":255,"volume":1348,"transactions":9,"vwap":1347},"2026-03-11",39.11,39.35,38.66,39.040001,258400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":316,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",38.91,40.25,38.73,39.33,0.98,506000,{"date":1358,"open":1359,"high":1283,"low":1360,"close":1361,"change":167,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-09",38.38,37.58,38.95,-0.64,533000,{"date":1365,"open":1322,"high":1366,"low":1367,"close":1340,"change":535,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1340},"2026-03-06",39.28,38.41,-2,349600,{"date":1371,"open":1327,"high":1372,"low":1373,"close":1374,"change":1069,"percent_change":941,"volume":1375,"transactions":9,"vwap":1374},"2026-03-05",40.38,39.68,40,332600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1282,"change":1381,"percent_change":639,"volume":1382,"transactions":9,"vwap":1282},"2026-03-04",40.3,40.72,39.98,0.06,232800,{"date":1384,"open":1338,"high":1385,"low":1338,"close":1386,"change":106,"percent_change":255,"volume":1387,"transactions":9,"vwap":1386},"2026-03-03",40.54,40.28,269300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":554,"volume":1395,"transactions":9,"vwap":1393},"2026-03-02",39.48,40.79,39.45,40.58,0.5,628600,{"date":1397,"open":1398,"high":1399,"low":1284,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-27",41.13,41.48,40.080002,-1.77,-4.23,407100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":43,"percent_change":605,"volume":1410,"transactions":9,"vwap":1409},"2026-02-26",42.080002,42.8,41.33,41.85,218100,{"date":1412,"open":1413,"high":1175,"low":1414,"close":1415,"change":376,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-25",41.59,41.51,42.07,1.86,271900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":43,"volume":1424,"transactions":9,"vwap":1422},"2026-02-24",41.12,41.72,41.3,-0.09,362100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-23",42.84,43.22,41.029999,41.39,-1.27,-2.98,473100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":845,"percent_change":746,"volume":1439,"transactions":9,"vwap":1437},"2026-02-20",42.18,42.66,41.57,221900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1308,"percent_change":869,"volume":1446,"transactions":9,"vwap":1445},"2026-02-19",41.68,42.38,41.6,42.13,297600,{"date":1448,"open":1191,"high":1449,"low":1450,"close":1406,"change":977,"percent_change":194,"volume":1451,"transactions":9,"vwap":1406},"2026-02-18",42.75,42,173400,{"date":1453,"open":1165,"high":1454,"low":1217,"close":1455,"change":732,"percent_change":909,"volume":1456,"transactions":9,"vwap":1455},"2026-02-17",42.58,42.19,184000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1217,"change":285,"percent_change":992,"volume":1462,"transactions":9,"vwap":1217},"2026-02-13",41.81,42.26,41.27,351400,{"date":1464,"open":1465,"high":1197,"low":1466,"close":1467,"change":347,"percent_change":1308,"volume":1468,"transactions":9,"vwap":1467},"2026-02-12",42.51,41.42,42.049999,415800,{"date":1470,"open":1191,"high":1471,"low":1472,"close":1473,"change":265,"percent_change":830,"volume":1474,"transactions":9,"vwap":1473},"2026-02-11",42.37,41.69,42.029999,346500,{"date":1476,"open":1217,"high":1191,"low":1477,"close":1478,"change":150,"percent_change":1220,"volume":1479,"transactions":9,"vwap":1478},"2026-02-10",41.46,41.83,435500,{"date":1481,"open":1482,"high":1168,"low":1483,"close":1409,"change":93,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1409},"2026-02-09",40.91,40.89,2.22,430300,{"date":1487,"open":1232,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":877,"volume":1492,"transactions":9,"vwap":1490},"2026-02-06",41.5,40.88,40.94,-0.18,308700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1420,"change":869,"percent_change":640,"volume":1498,"transactions":9,"vwap":1420},"2026-02-05",41.07,41.53,40.48,426400,{"date":1500,"open":1232,"high":1443,"low":1501,"close":1226,"change":877,"percent_change":1169,"volume":1502,"transactions":9,"vwap":1226},"2026-02-04",40.95,409700,{"date":1504,"open":1505,"high":1478,"low":1263,"close":1218,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1218},"2026-02-03",40.74,0.71,1.74,326600,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1075,"percent_change":1140,"volume":1514,"transactions":9,"vwap":1513},"2026-02-02",40.19,41.26,40.73,386700,{"date":1516,"open":1281,"high":1263,"low":1281,"close":1378,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1378},"2026-01-30",0.56,1.41,524500,{"date":1521,"open":1522,"high":1380,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-29",38.47,39.74,2.01,5.33,873000,{"date":1528,"open":1529,"high":1307,"low":1530,"close":1531,"change":1532,"percent_change":595,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",38.07,37.56,37.73,-0.17,387500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",37.21,37.95,37.040001,37.9,0.75,2.02,285800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1301,"percent_change":1301,"volume":1549,"transactions":9,"vwap":1548},"2026-01-26",37.060001,37.4,36.68,37.15,494400,{"date":1551,"open":1552,"high":1553,"low":31,"close":1548,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1548},"2026-01-23",38.099998,38.48,-1.83,-4.69,625400,{"date":1558,"open":1559,"high":1560,"low":1346,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-22",41.54,42.29,38.98,-3.6,-8.45,629600,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1454,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1454},"2026-01-21",41.2,42.79,1.61,3.93,259700,{"date":1573,"open":1574,"high":1408,"low":1489,"close":1575,"change":1089,"percent_change":690,"volume":1576,"transactions":9,"vwap":1575},"2026-01-20",41.080002,40.97,284400,{"date":1578,"open":1579,"high":1580,"low":1232,"close":1581,"change":1069,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-16",41.7,41.89,41.58,-0.81,197600,{"date":1585,"open":1575,"high":1586,"low":1575,"close":1587,"change":553,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-15",42.040001,41.92,1.6,152600,{"date":1591,"open":1592,"high":1512,"low":1593,"close":1512,"change":485,"percent_change":224,"volume":1594,"transactions":9,"vwap":1512},"2026-01-14",41.02,40.56,143900,{"date":1596,"open":1597,"high":1597,"low":1379,"close":1598,"change":126,"percent_change":460,"volume":1599,"transactions":9,"vwap":1598},"2026-01-13",41.24,41.0099983,145100,{"date":1601,"open":1243,"high":1466,"low":1602,"close":1398,"change":167,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1398},"2026-01-12",40.92,-0.6,176400,{"date":1606,"open":1607,"high":1587,"low":1608,"close":1609,"change":604,"percent_change":395,"volume":1610,"transactions":9,"vwap":1609},"2026-01-09",41.67,41.23,41.38,162700,{"date":1612,"open":1495,"high":1613,"low":1614,"close":1615,"change":1134,"percent_change":376,"volume":1616,"transactions":9,"vwap":1615},"2026-01-08",41.84,41.060001,41.66,268700,{"date":1618,"open":1408,"high":1442,"low":1243,"close":1619,"change":194,"percent_change":204,"volume":1620,"transactions":9,"vwap":1619},"2026-01-07",41.34,213400,{"date":1622,"open":1623,"high":1624,"low":1482,"close":1444,"change":347,"percent_change":1308,"volume":1625,"transactions":9,"vwap":1444},"2026-01-06",41.19,41.64,216300,{"date":1627,"open":1592,"high":1586,"low":1592,"close":1581,"change":1517,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1581},"2026-01-05",1.37,194400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1592,"change":1635,"percent_change":365,"volume":1636,"transactions":9,"vwap":1592},"2026-01-02",40.77,41.25,40.13,0.04,220200,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1491,"percent_change":877,"volume":1642,"transactions":9,"vwap":1641},"2025-12-31",41.099998,40.7,40.98,237600,{"date":1644,"open":1645,"high":1645,"low":1398,"close":1646,"change":999,"percent_change":1107,"volume":1647,"transactions":9,"vwap":1646},"2025-12-30",41.52,41.16,132100,{"date":1649,"open":1650,"high":1650,"low":1232,"close":1651,"change":326,"percent_change":1049,"volume":1652,"transactions":9,"vwap":1651},"2025-12-29",41.79,41.56,168400,{"date":1654,"open":1436,"high":1176,"low":1559,"close":1655,"change":167,"percent_change":1603,"volume":1656,"transactions":9,"vwap":1655},"2025-12-26",41.75,140000,{"date":1658,"open":1613,"high":1145,"low":1421,"close":1450,"change":1659,"percent_change":162,"volume":1660,"transactions":9,"vwap":1450},"2025-12-24",-0.1,89100,{"date":1662,"open":1586,"high":1197,"low":1459,"close":1175,"change":43,"percent_change":605,"volume":1663,"transactions":9,"vwap":1175},"2025-12-23",173900,{"date":1665,"open":1666,"high":1198,"low":1667,"close":1666,"change":347,"percent_change":1308,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",42.32,42.09,193100,{"date":1670,"open":1173,"high":1671,"low":1655,"close":1672,"change":1185,"percent_change":690,"volume":1673,"transactions":9,"vwap":1672},"2025-12-19",42.77,42.3,1007900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":640,"percent_change":886,"volume":1680,"transactions":9,"vwap":1679},"2025-12-18",42.98,43.19,42.41,42.93,307100,{"date":1682,"open":1586,"high":1683,"low":1586,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-17",42.92,42.64,0.49,1.16,356400,{"date":1689,"open":1690,"high":1691,"low":1167,"close":1692,"change":1423,"percent_change":50,"volume":1693,"transactions":9,"vwap":1692},"2025-12-16",42.0099983,42.45,42.15,251500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1153,"change":1635,"percent_change":902,"volume":1699,"transactions":9,"vwap":1153},"2025-12-15",42.62,42.67,41.97,303200,{"date":1701,"open":1698,"high":1702,"low":1438,"close":1191,"change":375,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1191},"2025-12-12",42.31,0.96,232700,{"date":1706,"open":1217,"high":1176,"low":1650,"close":1707,"change":1708,"percent_change":326,"volume":1709,"transactions":9,"vwap":1707},"2025-12-11",41.8,-0.08,241900,{"date":1711,"open":1712,"high":1560,"low":1713,"close":1167,"change":932,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1167},"2025-12-10",40.9,40.85,3.03,308300,{"date":1717,"open":1385,"high":1633,"low":1385,"close":1718,"change":869,"percent_change":1120,"volume":1719,"transactions":9,"vwap":1718},"2025-12-09",40.65,176300,{"date":1721,"open":1722,"high":1226,"low":1723,"close":1724,"change":1381,"percent_change":639,"volume":1725,"transactions":9,"vwap":1724},"2025-12-08",40.75,40.49,40.53,274900,{"date":1727,"open":1728,"high":1231,"low":1634,"close":1729,"change":977,"percent_change":286,"volume":1730,"transactions":9,"vwap":1729},"2025-12-05",40.31,40.47,137900,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1393,"change":977,"percent_change":286,"volume":1735,"transactions":9,"vwap":1393},"2025-12-04",40.52,41.040001,172700,{"date":1737,"open":1738,"high":1489,"low":1738,"close":1231,"change":451,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1231},"2025-12-03",39.97,1.62,161200,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":193,"percent_change":121,"volume":1746,"transactions":9,"vwap":1745},"2025-12-02",40.37,39.85,40.040001,167000,{"date":1748,"open":1264,"high":1386,"low":1264,"close":1749,"change":569,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-01",40.17,1.11,167600,{"date":1753,"open":1749,"high":1749,"low":1754,"close":1320,"change":167,"percent_change":1185,"volume":1755,"transactions":9,"vwap":1320},"2025-11-28",39.63,84600,{"date":1757,"open":1248,"high":1723,"low":1738,"close":1380,"change":1532,"percent_change":336,"volume":1758,"transactions":9,"vwap":1380},"2025-11-26",331900,{"date":1760,"open":1291,"high":1733,"low":1291,"close":1761,"change":495,"percent_change":1212,"volume":1762,"transactions":9,"vwap":1761},"2025-11-25",40.15,278400,{"date":1764,"open":1754,"high":1765,"low":1766,"close":1366,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1366},"2025-11-24",39.79,39.19,-0.51,-1.28,230800,{"date":1771,"open":1772,"high":1773,"low":1328,"close":1765,"change":830,"percent_change":225,"volume":1774,"transactions":9,"vwap":1765},"2025-11-21",39.66,40.26,742100,{"date":1776,"open":1777,"high":1372,"low":1778,"close":1338,"change":1028,"percent_change":297,"volume":1779,"transactions":9,"vwap":1338},"2025-11-20",39.99,39.26,209700,{"date":1781,"open":1264,"high":1745,"low":1782,"close":1783,"change":666,"percent_change":1659,"volume":1784,"transactions":9,"vwap":1783},"2025-11-19",39.17,39.72,189400,{"date":1786,"open":1787,"high":1327,"low":1787,"close":1788,"change":845,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-18",39.07,39.76,1.35,275000,{"date":1792,"open":1275,"high":1242,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-17",39.14,39.23,-1.2,-2.97,288400,{"date":1799,"open":1393,"high":1393,"low":1248,"close":1800,"change":460,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-14",40.43,-0.71,164500,{"date":1804,"open":1805,"high":1734,"low":1805,"close":1379,"change":672,"percent_change":710,"volume":1806,"transactions":9,"vwap":1379},"2025-11-13",40.24,321900,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1722,"change":1120,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1722},"2025-11-12",40.68,41.22,0.74,308000,{"date":1814,"open":1505,"high":1815,"low":1275,"close":1255,"change":604,"percent_change":172,"volume":1816,"transactions":9,"vwap":1255},"2025-11-11",40.82,165500,{"date":1818,"open":1819,"high":1614,"low":1593,"close":1513,"change":275,"percent_change":569,"volume":1820,"transactions":9,"vwap":1513},"2025-11-10",40.64,251700,{"date":1822,"open":1823,"high":1271,"low":1744,"close":1824,"change":494,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-07",40.02,40.55,1.12,258000,{"date":1828,"open":1783,"high":1829,"low":1783,"close":1830,"change":869,"percent_change":1120,"volume":1831,"transactions":9,"vwap":1830},"2025-11-06",40.35,40.099998,209600,{"date":1833,"open":1834,"high":1743,"low":1834,"close":1380,"change":356,"percent_change":1686,"volume":1835,"transactions":9,"vwap":1380},"2025-11-05",39.54,264700,{"date":1837,"open":1838,"high":1288,"low":1839,"close":1840,"change":468,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-04",38.88,38.7,39.52,0.95,260400,{"date":1844,"open":1845,"high":1290,"low":1846,"close":1847,"change":1685,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-03",38.72,38.27,39.15,1.27,296200,{"date":1851,"open":1852,"high":1298,"low":1853,"close":1346,"change":494,"percent_change":215,"volume":1854,"transactions":9,"vwap":1346},"2025-10-31",38.16,37.99,375300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1299,"change":194,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1299},"2025-10-30",38.4,39.09,37.89,-0.68,1042700,{"date":1863,"open":1561,"high":1834,"low":1864,"close":1522,"change":86,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1522},"2025-10-29",38.25,-2.01,273300,{"date":1868,"open":1344,"high":1869,"low":1870,"close":1778,"change":265,"percent_change":1276,"volume":788,"transactions":9,"vwap":1778},"2025-10-28",39.81,39.0099983,{"date":1872,"open":1873,"high":1326,"low":1874,"close":1875,"change":1127,"percent_change":515,"volume":1876,"transactions":9,"vwap":1875},"2025-10-27",39.57,38.96,39.060001,296000,{"date":1878,"open":1291,"high":1879,"low":1332,"close":1754,"change":356,"percent_change":895,"volume":1880,"transactions":9,"vwap":1754},"2025-10-24",39.94,216500,{"date":1882,"open":1883,"high":1884,"low":1361,"close":1782,"change":534,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1782},"2025-10-23",39.5,39.71,-1.09,203900,{"date":1888,"open":1598,"high":1496,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-22",39.51,39.6,-2.58,-6.12,447700,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1436,"change":460,"percent_change":1860,"volume":1259,"transactions":9,"vwap":1436},"2025-10-21",42.12,42.76,{"date":1899,"open":1466,"high":1900,"low":1234,"close":1901,"change":215,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-20",42.6,42.47,2.86,172100,{"date":1905,"open":1641,"high":1645,"low":1505,"close":1906,"change":1907,"percent_change":1277,"volume":1908,"transactions":9,"vwap":1906},"2025-10-17",41.29,0.52,315000,{"date":1910,"open":1153,"high":1911,"low":1912,"close":1632,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1632},"2025-10-16",42.33,40.32,-1.86,-4.36,297500,{"date":1917,"open":1158,"high":1918,"low":1702,"close":1210,"change":26,"percent_change":1919,"volume":950,"transactions":9,"vwap":1210},"2025-10-15",43.42,-1.73,{"date":1921,"open":1922,"high":1918,"low":1707,"close":1923,"change":215,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-14",41.95,43.38,2.8,213500,{"date":1927,"open":1650,"high":1672,"low":1645,"close":1191,"change":1540,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1191},"2025-10-13",1.81,160100,{"date":1931,"open":1932,"high":1923,"low":1619,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-10",43.07,41.45,-1.58,-3.67,238500,{"date":1938,"open":1939,"high":1940,"low":1900,"close":1941,"change":316,"percent_change":1083,"volume":1942,"transactions":9,"vwap":1941},"2025-10-09",43.18,43.25,43.029999,148800,{"date":1944,"open":1436,"high":1945,"low":1175,"close":1946,"change":468,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-08",42.94,42.65,0.88,157800,{"date":1950,"open":1182,"high":1951,"low":1183,"close":1952,"change":1953,"percent_change":1954,"volume":1802,"transactions":9,"vwap":1952},"2025-10-07",43.4,42.28,-0.89,-2.06,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1907,"percent_change":225,"volume":1961,"transactions":9,"vwap":1960},"2025-10-06",43.09,43.59,42.7,43.17,202400,{"date":1963,"open":1964,"high":1965,"low":1946,"close":1946,"change":917,"percent_change":316,"volume":1966,"transactions":9,"vwap":1946},"2025-10-03",42.69,43.29,174800,{"date":1968,"open":1969,"high":1970,"low":1436,"close":1971,"change":194,"percent_change":1089,"volume":1972,"transactions":9,"vwap":1971},"2025-10-02",42.54,42.96,42.49,312500,{"date":1974,"open":1192,"high":1975,"low":1449,"close":1449,"change":255,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1449},"2025-10-01",43.21,-1.7,158400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":877,"percent_change":1984,"volume":1604,"transactions":9,"vwap":1983},"2025-09-30",43.74,43.93,42.99,43.49,-1,{"date":1986,"open":1054,"high":946,"low":1987,"close":1981,"change":26,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-09-29",43.65,-1.68,139200,{"date":1991,"open":1992,"high":1993,"low":1014,"close":1994,"change":1995,"percent_change":275,"volume":1996,"transactions":9,"vwap":1994},"2025-09-26",44.43,44.87,44.68,0.08,152000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":485,"percent_change":1517,"volume":2002,"transactions":9,"vwap":2000},"2025-09-25",44.37,44.6,44.12,175500,{"date":2004,"open":939,"high":2000,"low":2005,"close":2006,"change":1635,"percent_change":902,"volume":2007,"transactions":9,"vwap":2006},"2025-09-24",44.049999,44.35,155200,{"date":2009,"open":2010,"high":996,"low":2011,"close":1005,"change":285,"percent_change":475,"volume":2012,"transactions":9,"vwap":1005},"2025-09-23",44.42,44.21,197200,{"date":2014,"open":2015,"high":1054,"low":2016,"close":2017,"change":505,"percent_change":316,"volume":2018,"transactions":9,"vwap":2017},"2025-09-22",44.39,44.029999,44.45,396800,{"date":2020,"open":2021,"high":2021,"low":1014,"close":939,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":939},"2025-09-19",44.83,-0.56,-1.25,1013300,{"date":2026,"open":2027,"high":2028,"low":1980,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-18",43.77,44.98,44.84,1.15,2.63,216900,{"date":2034,"open":2035,"high":1054,"low":2035,"close":2036,"change":543,"percent_change":1841,"volume":2037,"transactions":9,"vwap":2036},"2025-09-17",43.34,43.69,209300,{"date":2039,"open":2040,"high":2040,"low":1173,"close":2041,"change":121,"percent_change":244,"volume":2042,"transactions":9,"vwap":2041},"2025-09-16",43.44,43.28,179000,{"date":2044,"open":1043,"high":954,"low":1203,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-15",43.6,-0.16,-0.37,167200,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":235,"percent_change":526,"volume":2054,"transactions":9,"vwap":2053},"2025-09-12",44.11,43.64,43.76,141700,{"date":2056,"open":2057,"high":2017,"low":2058,"close":1040,"change":1635,"percent_change":902,"volume":2059,"transactions":9,"vwap":1040},"2025-09-11",43.96,43.78,235300,{"date":2061,"open":2062,"high":2006,"low":2027,"close":2051,"change":265,"percent_change":356,"volume":2063,"transactions":9,"vwap":2051},"2025-09-10",43.98,151100,{"date":2065,"open":1018,"high":2066,"low":2067,"close":2068,"change":877,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-09",44.46,43.63,43.91,-0.99,248400,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2006,"change":595,"percent_change":1984,"volume":2075,"transactions":9,"vwap":2006},"2025-09-08",44.78,44,169000,{"date":2077,"open":2078,"high":2079,"low":1032,"close":1106,"change":296,"percent_change":861,"volume":2080,"transactions":9,"vwap":1106},"2025-09-05",45.51,45.82,155000,{"date":2082,"open":946,"high":2083,"low":1020,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-04",45.34,0.86,1.93,162500,{"date":2088,"open":2089,"high":997,"low":2090,"close":2091,"change":1301,"percent_change":1301,"volume":2092,"transactions":9,"vwap":2091},"2025-09-03",44.3,44.19,44.48,171400,{"date":2094,"open":939,"high":1994,"low":2095,"close":2091,"change":286,"percent_change":1603,"volume":2096,"transactions":9,"vwap":2091},"2025-09-02",44.080002,176800,{"date":2098,"open":2099,"high":2100,"low":1994,"close":997,"change":150,"percent_change":666,"volume":2101,"transactions":9,"vwap":997},"2025-08-29",44.97,45.14,315600,{"date":2103,"open":1087,"high":1087,"low":2104,"close":2105,"change":1423,"percent_change":578,"volume":2106,"transactions":9,"vwap":2105},"2025-08-28",44.64,44.77,288200,{"date":2108,"open":2109,"high":1033,"low":2109,"close":1081,"change":1301,"percent_change":1301,"volume":2110,"transactions":9,"vwap":1081},"2025-08-27",44.65,166200,{"date":2112,"open":1994,"high":996,"low":2066,"close":1081,"change":450,"percent_change":404,"volume":2113,"transactions":9,"vwap":1081},"2025-08-26",199300,{"date":2115,"open":2116,"high":2073,"low":2117,"close":2118,"change":460,"percent_change":1258,"volume":2119,"transactions":9,"vwap":2118},"2025-08-25",44.62,44.5,44.52,124700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-22",43.060001,44.88,42.88,44.81,2.06,4.82,252200,{"date":2130,"open":1568,"high":1941,"low":2131,"close":1449,"change":50,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1449},"2025-08-21",42.56,-0.49,127300,{"date":2135,"open":1677,"high":2136,"low":1174,"close":1970,"change":666,"percent_change":1423,"volume":2137,"transactions":9,"vwap":1970},"2025-08-20",43.37,178100,{"date":2139,"open":1683,"high":1203,"low":1683,"close":1152,"change":666,"percent_change":1423,"volume":2140,"transactions":9,"vwap":1152},"2025-08-19",175300,{"date":2142,"open":1696,"high":2143,"low":1702,"close":2143,"change":622,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-18",43.040001,0.99,152500,{"date":2147,"open":2148,"high":2148,"low":1454,"close":1696,"change":1582,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1696},"2025-08-15",43.46,-1.87,251100,{"date":2152,"open":1190,"high":2153,"low":1676,"close":2154,"change":672,"percent_change":710,"volume":2155,"transactions":9,"vwap":2154},"2025-08-14",43.53,43.43,174400,{"date":2157,"open":2035,"high":2158,"low":1939,"close":2148,"change":1134,"percent_change":1811,"volume":2159,"transactions":9,"vwap":2148},"2025-08-13",43.75,242100,{"date":2161,"open":1692,"high":1960,"low":2162,"close":2163,"change":1277,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-12",41.9,43.14,3.06,419400,{"date":2167,"open":1227,"high":1175,"low":1408,"close":2168,"change":731,"percent_change":450,"volume":2169,"transactions":9,"vwap":2168},"2025-08-11",41.86,289900,{"date":2171,"open":2172,"high":2172,"low":1472,"close":1421,"change":126,"percent_change":460,"volume":2173,"transactions":9,"vwap":1421},"2025-08-08",42.22,151300,{"date":2175,"open":1202,"high":1202,"low":1227,"close":1613,"change":475,"percent_change":255,"volume":1977,"transactions":9,"vwap":1613},"2025-08-07",{"date":2177,"open":1897,"high":1897,"low":1692,"close":1692,"change":131,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1692},"2025-08-06",-1.36,269800,{"date":2181,"open":2182,"high":1166,"low":2183,"close":1166,"change":809,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1166},"2025-08-05",42.23,41.74,1.3,289600,{"date":2187,"open":2188,"high":1666,"low":2188,"close":1436,"change":375,"percent_change":1703,"volume":2189,"transactions":9,"vwap":1436},"2025-08-04",41.98,133100,{"date":2191,"open":1692,"high":1454,"low":1639,"close":2192,"change":941,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-01",41.78,-1.97,283700,{"date":2196,"open":1450,"high":1210,"low":1450,"close":1696,"change":265,"percent_change":77,"volume":2197,"transactions":9,"vwap":1696},"2025-07-31",289200,{"date":2199,"open":2052,"high":2158,"low":2182,"close":2200,"change":1431,"percent_change":2201,"volume":1022,"transactions":9,"vwap":2200},"2025-07-30",42.42,-2.91,{"date":2203,"open":2074,"high":2204,"low":2205,"close":2036,"change":2206,"percent_change":150,"volume":2207,"transactions":9,"vwap":2036},"2025-07-29",44.040001,43.66,-0.01,229900,{"date":2209,"open":1975,"high":2210,"low":1975,"close":2211,"change":266,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-28",43.95,43.7,0.9,261300,{"date":2215,"open":1437,"high":2040,"low":2216,"close":2217,"change":375,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-25",42.43,43.31,0.93,226100,{"date":2221,"open":1018,"high":2089,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-24",42.87,42.91,-1.61,-3.62,227500,{"date":2228,"open":997,"high":2229,"low":2230,"close":2118,"change":347,"percent_change":1635,"volume":1719,"transactions":9,"vwap":2118},"2025-07-23",44.89,44.13,{"date":2232,"open":2233,"high":1081,"low":2230,"close":2117,"change":1115,"percent_change":76,"volume":2234,"transactions":9,"vwap":2117},"2025-07-22",44.55,265800,{"date":2236,"open":2237,"high":1067,"low":2238,"close":2238,"change":525,"percent_change":767,"volume":2239,"transactions":9,"vwap":2238},"2025-07-21",45.35,44.47,163900,{"date":2241,"open":921,"high":921,"low":1054,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-18",44.94,-0.53,-1.17,262800,{"date":2247,"open":2248,"high":1060,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-17",44.99,44.34,45.47,1.45,3.29,379800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1205,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-16",43.61,44.17,43.27,44.02,1.69,301500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1965,"change":1865,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1965},"2025-07-15",45.0099983,45.21,43.26,-4.44,275200,{"date":2270,"open":2017,"high":988,"low":2271,"close":988,"change":1236,"percent_change":1518,"volume":2272,"transactions":9,"vwap":988},"2025-07-14",43.88,182900,{"date":2274,"open":1992,"high":2021,"low":2074,"close":1020,"change":126,"percent_change":286,"volume":2275,"transactions":9,"vwap":1020},"2025-07-11",224100,{"date":2277,"open":2089,"high":991,"low":2278,"close":2279,"change":375,"percent_change":2212,"volume":2280,"transactions":9,"vwap":2279},"2025-07-10",44.23,44.79,177400,{"date":2282,"open":1993,"high":2229,"low":2095,"close":2015,"change":1423,"percent_change":578,"volume":2283,"transactions":9,"vwap":2015},"2025-07-09",224700,{"date":2285,"open":1032,"high":2028,"low":2010,"close":2091,"change":1220,"percent_change":977,"volume":2286,"transactions":9,"vwap":2091},"2025-07-08",185400,{"date":2288,"open":1993,"high":975,"low":2249,"close":2289,"change":111,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-07",44.53,-1.07,191200,{"date":2293,"open":1020,"high":937,"low":1020,"close":2264,"change":224,"percent_change":1628,"volume":2294,"transactions":9,"vwap":2264},"2025-07-03",126400,{"date":2296,"open":2259,"high":2118,"low":2297,"close":2298,"change":809,"percent_change":554,"volume":2299,"transactions":9,"vwap":2298},"2025-07-02",43.72,44.4,277700,{"date":2301,"open":1969,"high":1018,"low":1969,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-01",43.85,1.05,2.45,222300,{"date":2307,"open":2308,"high":2309,"low":1568,"close":1407,"change":460,"percent_change":395,"volume":2310,"transactions":9,"vwap":1407},"2025-06-30",43.049999,43.52,210400,{"date":2312,"open":1158,"high":2313,"low":1683,"close":1957,"change":326,"percent_change":877,"volume":2314,"transactions":9,"vwap":1957},"2025-06-27",43.58,420700,{"date":2316,"open":1210,"high":2041,"low":1901,"close":2041,"change":1062,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2041},"2025-06-26",1.96,275900,{"date":2320,"open":1465,"high":1437,"low":1455,"close":1691,"change":347,"percent_change":1308,"volume":2321,"transactions":9,"vwap":1691},"2025-06-25",214100,{"date":2323,"open":2324,"high":2325,"low":1678,"close":2216,"change":355,"percent_change":2326,"volume":918,"transactions":9,"vwap":2216},"2025-06-24",42.59,43.0099983,0.57,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1455,"change":2030,"percent_change":1924,"volume":2332,"transactions":9,"vwap":1455},"2025-06-23",40.96,42.25,40.87,282400,{"date":2334,"open":1641,"high":1633,"low":2335,"close":1734,"change":640,"percent_change":1506,"volume":2336,"transactions":9,"vwap":1734},"2025-06-20",40.6,1007200,{"date":2338,"open":1830,"high":151,"low":2339,"close":1722,"change":775,"percent_change":1083,"volume":2340,"transactions":9,"vwap":1722},"2025-06-18",40.060001,228100,{"date":2342,"open":2343,"high":1602,"low":2344,"close":2345,"change":459,"percent_change":2047,"volume":2346,"transactions":9,"vwap":2345},"2025-06-17",40.4,40.16,40.39,240800,{"date":2348,"open":1488,"high":1488,"low":2349,"close":1385,"change":1049,"percent_change":586,"volume":2350,"transactions":9,"vwap":1385},"2025-06-16",40.51,272100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":1226,"change":1258,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1226},"2025-06-13",41.14,41.55,40.23,-1.56,310100,{"date":2359,"open":1232,"high":1442,"low":1420,"close":2360,"change":1301,"percent_change":1301,"volume":2361,"transactions":9,"vwap":2360},"2025-06-12",41.65,167800,{"date":2363,"open":1911,"high":1691,"low":1496,"close":2360,"change":327,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2360},"2025-06-11",-0.86,167100,{"date":2367,"open":2368,"high":1901,"low":1459,"close":1690,"change":413,"percent_change":1394,"volume":2369,"transactions":9,"vwap":1690},"2025-06-10",41.82,180500,{"date":2371,"open":2168,"high":1191,"low":1444,"close":1707,"change":150,"percent_change":1220,"volume":2372,"transactions":9,"vwap":1707},"2025-06-09",269600,{"date":2374,"open":1472,"high":2368,"low":1430,"close":2368,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2368},"2025-06-06",0.72,1.75,157000,{"date":2379,"open":2380,"high":2380,"low":2381,"close":1639,"change":193,"percent_change":121,"volume":2382,"transactions":9,"vwap":1639},"2025-06-05",41.17,40.84,199700,{"date":2384,"open":2385,"high":1619,"low":1598,"close":1608,"change":578,"percent_change":111,"volume":2386,"transactions":9,"vwap":1608},"2025-06-04",41.31,170700,{"date":2388,"open":1592,"high":1225,"low":2389,"close":2390,"change":731,"percent_change":450,"volume":2391,"transactions":9,"vwap":2390},"2025-06-03",40.99,41.43,180600,{"date":2393,"open":2394,"high":1218,"low":1240,"close":1906,"change":639,"percent_change":775,"volume":2395,"transactions":9,"vwap":1906},"2025-06-02",40.93,196700,{"date":2397,"open":1466,"high":1933,"low":1501,"close":2353,"change":155,"percent_change":941,"volume":2398,"transactions":9,"vwap":2353},"2025-05-30",275600,{"date":2400,"open":1461,"high":1413,"low":1592,"close":2401,"change":1120,"percent_change":1205,"volume":2402,"transactions":9,"vwap":2401},"2025-05-29",41.49,212300,{"date":2404,"open":1217,"high":1560,"low":2380,"close":1623,"change":297,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1623},"2025-05-28",-2.44,242500,{"date":2408,"open":2409,"high":1911,"low":1413,"close":2172,"change":886,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2172},"2025-05-27",42.02,1.64,147400,{"date":2413,"open":1724,"high":1227,"low":2345,"close":1559,"change":413,"percent_change":1276,"volume":2414,"transactions":9,"vwap":1559},"2025-05-23",369400,{"date":2416,"open":1218,"high":1707,"low":2353,"close":1408,"change":595,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1408},"2025-05-22",-1.08,146500,{"date":2420,"open":1473,"high":2421,"low":1607,"close":2192,"change":1801,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2192},"2025-05-21",42.34,-1.67,199800,{"date":2425,"open":1465,"high":1671,"low":2426,"close":1971,"change":977,"percent_change":194,"volume":2427,"transactions":9,"vwap":1971},"2025-05-20",42.4,115400,{"date":2429,"open":1406,"high":1946,"low":2188,"close":1900,"change":76,"percent_change":917,"volume":2430,"transactions":9,"vwap":1900},"2025-05-19",237000,{"date":2432,"open":1407,"high":1407,"low":1159,"close":1197,"change":121,"percent_change":26,"volume":2433,"transactions":9,"vwap":1197},"2025-05-16",252000,{"date":2435,"open":2426,"high":2436,"low":2426,"close":2436,"change":266,"percent_change":1211,"volume":2437,"transactions":9,"vwap":2436},"2025-05-15",42.85,209100,{"date":2439,"open":2324,"high":1152,"low":1691,"close":2440,"change":285,"percent_change":992,"volume":2441,"transactions":9,"vwap":2440},"2025-05-14",42.46,295700,{"date":2443,"open":1568,"high":1568,"low":1952,"close":1900,"change":413,"percent_change":1394,"volume":2086,"transactions":9,"vwap":1900},"2025-05-13",{"date":2445,"open":1192,"high":2217,"low":1460,"close":2446,"change":423,"percent_change":2447,"volume":1116,"transactions":9,"vwap":2446},"2025-05-12",42.39,2.74,{"date":2449,"open":1478,"high":1478,"low":2450,"close":1512,"change":327,"percent_change":2364,"volume":2451,"transactions":9,"vwap":1512},"2025-05-09",41.18,199100,{"date":2453,"open":1490,"high":1153,"low":2454,"close":1216,"change":821,"percent_change":2317,"volume":2455,"transactions":9,"vwap":1216},"2025-05-08",40.86,372100,{"date":2457,"open":1224,"high":1224,"low":1385,"close":1815,"change":326,"percent_change":1049,"volume":2458,"transactions":9,"vwap":1815},"2025-05-07",196600,{"date":2460,"open":2461,"high":1232,"low":1912,"close":1598,"change":43,"percent_change":2243,"volume":2462,"transactions":9,"vwap":1598},"2025-05-06",40.78,246600,{"date":2464,"open":1713,"high":1421,"low":1713,"close":1608,"change":578,"percent_change":111,"volume":2465,"transactions":9,"vwap":1608},"2025-05-05",197100,{"date":2467,"open":2468,"high":1559,"low":1632,"close":2390,"change":809,"percent_change":1789,"volume":903,"transactions":9,"vwap":2390},"2025-05-02",41.28,{"date":2470,"open":2355,"high":1408,"low":1794,"close":1489,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1489},"2025-05-01",1.53,3.89,972300,{"date":2475,"open":1787,"high":2476,"low":1845,"close":1345,"change":336,"percent_change":1169,"volume":2477,"transactions":9,"vwap":1345},"2025-04-30",39.47,460600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":1256,"change":1292,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1256},"2025-04-29",38.94,39.82,38.77,2.03,335000,{"date":2486,"open":1852,"high":1793,"low":2487,"close":1561,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1561},"2025-04-28",38.11,0.97,2.55,390100,{"date":185,"open":2492,"high":2493,"low":1546,"close":2494,"change":422,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},37.42,38.029999,38.0099983,1.58,252900]