[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAG":3,"homepage-market-summary":36,"stock-historical-CAG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CAG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Conagra Brands, Inc.","NYSE",null,"FOOD AND KINDRED PRODUCTS","Conagra Brands Inc is a packaged food company that operates predominantly in the United States (91% of fiscal 2025 revenue). The majority of its revenue comes from frozen food, including brands like Marie Callender's, Healthy Choice, Banquet, and Birds Eye. Conagra also sells snacks, shelf-stable staples, and refrigerated food through brands like Duncan Hines, Hunt's, Slim Jim, Vlasic, Orville Redenbacher's, Reddi-wip, and Wish-Bone. The company sells through the USA retail channel, with just 9% of fiscal 2025 revenue coming from international markets and 9% from foodservice.","17,400","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.2395,0.7,"Quarterly","2026-11-05",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},13.36,13.17,13.5,13.055,13.2,0.16,1.21,19715259.612984,76484,13.3454,20.32,12.53,13869263.074303268,10.7,11732,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},25.78,12644620,4615286431.65012,-47.57,"2025-04-22",[188,189,199,210,221,232,243,254,264,274,284,295,304,312,321,332,343,353,363,372,383,394,405,415,424,433,442,452,461,471,481,490,498,508,518,525,534,542,551,560,568,577,585,593,601,609,619,627,636,643,650,660,668,678,688,694,699,707,716,725,734,741,748,755,763,771,778,784,790,798,803,810,818,826,832,840,848,853,860,868,873,880,886,893,900,908,914,918,924,927,931,936,940,945,950,955,960,965,971,976,980,985,991,996,1000,1004,1009,1015,1021,1026,1031,1035,1040,1046,1049,1054,1058,1062,1068,1072,1076,1081,1087,1092,1096,1101,1106,1111,1117,1121,1125,1130,1134,1139,1144,1148,1152,1156,1163,1167,1173,1179,1187,1195,1204,1213,1222,1228,1233,1239,1245,1252,1259,1267,1273,1280,1286,1292,1298,1306,1313,1319,1326,1332,1337,1343,1349,1356,1363,1370,1377,1384,1391,1399,1404,1411,1417,1426,1434,1440,1446,1455,1461,1467,1474,1481,1487,1493,1499,1503,1507,1513,1519,1526,1531,1536,1542,1549,1555,1561,1567,1572,1578,1583,1588,1592,1595,1600,1603,1607,1613,1619,1624,1628,1632,1639,1645,1649,1654,1657,1661,1665,1669,1673,1677,1682,1687,1695,1698,1703,1706,1710,1713,1717,1723,1729,1735,1741,1747,1751,1757,1763,1768,1774,1780,1786,1791,1795,1801,1806,1812,1815,1821,1828,1834,1839,1843,1848,1854,1858,1863,1868,1872,1875,1881,1886,1892,1899,1904,1908,1915,1921,1925,1930,1935,1939,1944,1950,1954,1958,1963,1966,1969,1973,1977,1982,1986,1990,1995,1998,2001,2005,2010,2013,2017,2020,2024,2029,2032,2036,2041,2046,2051,2056,2059,2063,2066,2069,2073,2076,2080,2086,2093,2101,2107,2113,2120,2126,2133,2138,2143,2150,2156,2162,2168,2174,2180,2186,2194,2201,2208,2215,2222,2227,2231,2238,2245,2251,2258,2263,2268,2274,2280,2286,2292,2298,2304,2308,2313,2319,2327,2335,2339,2345,2352,2359,2366,2373,2381,2388,2395,2403,2410,2418,2425],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",13.25,13.335,12.88,-0.24,-1.79,27196605.382267,89868,13.064,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",13.99,14.31,13.27,13.44,-0.69,-4.88,37449537.041334,139612,13.6271,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",14.07,14.235,13.935,14.13,-0.03,-0.21,14347138.911282,65551,14.0886,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",14.26,14.455,14.09,14.16,-0.16,-1.12,14645902.974263,67381,14.2066,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",14.66,14.69,14.22,14.32,-0.35,-2.39,9264721.995416,50262,14.3328,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",14.97,14.98,14.61,14.67,-0.11,-0.74,11118000.291056,44485,14.7396,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",14.81,14.93,14.51,14.78,0,12685279.92766,51000,14.7196,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",14.95,15.0399,14.7201,-0.08,-0.54,7654269.716987,39658,14.8002,{"date":275,"open":276,"high":277,"low":259,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",15.15,15.21,14.86,-0.27,-1.78,8833672.379914,43695,14.9589,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",15.07,15.25,14.96,15.13,-0.05,-0.33,22687669.474152,49368,15.1309,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":260,"percent_change":260,"volume":301,"transactions":302,"vwap":303},"2026-09-17",15.24,15.35,15.135,15.18,7536518.061559,43966,15.2114,{"date":305,"open":286,"high":306,"low":307,"close":300,"change":26,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",15.295,15.02,1.07,11937404.360742,52791,15.1936,{"date":313,"open":235,"high":314,"low":315,"close":307,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",15.08,14.62,0.23,1.56,11453401.502091,54584,14.9335,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",14.8,15.03,14.73,14.79,0.19,1.3,11241452.383927,57294,14.8787,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",14.82,14.87,14.305,14.6,-0.1,-0.68,16957773.636464,71367,14.4745,{"date":344,"open":345,"high":346,"low":315,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",15.2,15.225,14.7,-0.41,-2.71,8655733.187459,51535,14.7652,{"date":354,"open":355,"high":356,"low":286,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",15.27,15.47,15.11,-0.15,-0.98,7595229.583737,53735,15.1884,{"date":364,"open":365,"high":365,"low":276,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",15.46,15.26,-0.22,-1.42,11090931.269398,61712,15.274,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",15.5,15.78,15.4,15.48,-0.14,-0.9,7716818.443243,45362,15.5572,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",16.02,16.05,15.5798,15.62,-0.56,-3.46,13056996.117701,62435,15.6599,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",16.16,16.365,16.06,16.18,0.07,0.43,8484450.560818,48670,16.2539,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",15.92,16.32,16.11,0.09,0.56,11953078.02218,60736,16.0866,{"date":416,"open":417,"high":418,"low":407,"close":385,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",16,16.165,-0.07,-0.44,12372655.611905,51923,16.0214,{"date":425,"open":409,"high":426,"low":427,"close":428,"change":400,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",16.235,15.97,16.09,0.44,7808283.274584,41077,16.0727,{"date":434,"open":435,"high":409,"low":436,"close":385,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",15.96,15.74,-0.17,-1.05,8307330.294975,42291,15.9947,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":269,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",16.13,16.28,15.98,16.19,-0.49,7372384.302512,44014,16.1881,{"date":453,"open":101,"high":454,"low":396,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",16.5942,16.27,-0.4,-2.4,7067754.67493,42480,16.2752,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",16.435,16.735,16.67,0.24,1.46,12040590.164216,59762,16.6536,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":26,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",16.22,16.45,16.04,16.43,0.98,10018623.573296,47577,16.377,{"date":482,"open":428,"high":483,"low":484,"close":455,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",16.37,15.94,0.05,0.31,8638389.918347,48181,16.2046,{"date":491,"open":492,"high":493,"low":492,"close":473,"change":17,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",15.56,16.415,4.51,13237678.243241,65635,16.1714,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",15.75,15.81,15.52,-0.02,-0.13,10084847.281929,52735,15.6633,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":269,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",15.42,15.66,15.37,15.54,-0.51,11318178.318274,52380,15.5762,{"date":519,"open":510,"high":511,"low":520,"close":388,"change":316,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",15.39,1.49,9048026.792776,54370,15.5704,{"date":526,"open":527,"high":528,"low":529,"close":520,"change":401,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",15.1,15.43,15.05,2.87,8314666.496751,50455,15.3195,{"date":535,"open":256,"high":286,"low":536,"close":288,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",14.665,0.03,0.2,7695116.642032,49320,14.9425,{"date":543,"open":544,"high":545,"low":546,"close":257,"change":26,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",14.58,15.04,14.57,1.08,7913263.699597,60627,14.9217,{"date":552,"open":553,"high":307,"low":536,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",14.94,14.77,-0.34,-2.25,8821001.329159,47118,14.8153,{"date":561,"open":326,"high":562,"low":554,"close":357,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",15.14,0.26,1.75,6708794.962062,44349,15.0224,{"date":569,"open":527,"high":570,"low":571,"close":572,"change":227,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",15.175,14.735,14.85,-1.07,12876515.718285,67925,14.8944,{"date":578,"open":307,"high":357,"low":579,"close":580,"change":581,"percent_change":400,"volume":582,"transactions":583,"vwap":584},"2026-08-05",14.865,15.01,0.01,11047936.608079,49303,14.9953,{"date":586,"open":235,"high":529,"low":587,"close":588,"change":410,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",14.65,15,0.6,11824678.38554,70555,14.9578,{"date":594,"open":595,"high":246,"low":595,"close":596,"change":133,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",14.54,14.91,2.76,15406618.071078,73540,14.8074,{"date":602,"open":603,"high":596,"low":604,"close":258,"change":605,"percent_change":390,"volume":606,"transactions":607,"vwap":608},"2026-07-31",14.84,14.49,-0.52,12955127.252518,64770,14.6438,{"date":610,"open":611,"high":612,"low":613,"close":324,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",14.99,15.09,14.75,-0.47,-3.03,15597101.668956,75342,14.9518,{"date":620,"open":621,"high":622,"low":621,"close":374,"change":400,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",15.34,15.7,0.45,16862887.47079,73407,15.523,{"date":628,"open":629,"high":630,"low":631,"close":528,"change":327,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",15.41,15.68,15.23,1.25,16167670.877199,78547,15.4844,{"date":637,"open":572,"high":621,"low":323,"close":297,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",0.47,3.18,15845590.70322,68457,15.1773,{"date":644,"open":645,"high":256,"low":645,"close":554,"change":133,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",14.46,2.78,10270805.0257,60151,14.7213,{"date":651,"open":347,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",14.83,14.19,14.37,-0.46,-3.1,15448964.702419,70762,14.396,{"date":661,"open":662,"high":663,"low":664,"close":652,"change":503,"percent_change":504,"volume":665,"transactions":666,"vwap":667},"2026-07-22",15.17,15.345,14.635,13660713.834051,70214,14.9362,{"date":669,"open":670,"high":671,"low":672,"close":572,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",14.43,15.005,14.39,0.21,1.43,18163943.648172,82354,14.7987,{"date":679,"open":680,"high":347,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",14.28,14.01,14.64,0.36,2.52,15883947.266893,65383,14.4418,{"date":689,"open":347,"high":335,"low":690,"close":680,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":680},"2026-07-17",14.23,-0.19,-1.31,14026500,{"date":695,"open":690,"high":337,"low":681,"close":696,"change":153,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-16",14.47,2.7,22378700,{"date":700,"open":701,"high":702,"low":703,"close":225,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":225},"2026-07-15",13.69,14.44,13.57,-0.06,-0.42,32572100,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-14",14.2,14.3,14.04,14.15,-0.18,-1.26,16852300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",14,14.56,13.98,14.33,0.5,3.62,12832600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",13.46,13.89,13.38,13.83,0.46,3.44,11361500,{"date":735,"open":736,"high":701,"low":737,"close":738,"change":456,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",13.58,13.34,13.37,-2.9,15346900,{"date":742,"open":711,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",14.1,13.77,-0.26,-1.85,9101400,{"date":749,"open":711,"high":750,"low":751,"close":752,"change":466,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-07",14.4,14.02,14.03,1.74,10872900,{"date":756,"open":237,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",14.38,13.66,13.79,-0.55,-3.84,16522400,{"date":764,"open":765,"high":766,"low":226,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",14.41,14.55,14.34,0.04,0.28,14563000,{"date":772,"open":773,"high":774,"low":773,"close":710,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":710},"2026-07-01",13.9,14.42,0.84,6.24,22977100,{"date":779,"open":773,"high":780,"low":781,"close":727,"change":605,"percent_change":782,"volume":783,"transactions":9,"vwap":727},"2026-06-30",13.96,13.39,-3.72,21717700,{"date":785,"open":718,"high":786,"low":787,"close":720,"change":338,"percent_change":788,"volume":789,"transactions":9,"vwap":720},"2026-06-29",14.24,13.88,-0.71,158883800,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-26",13.86,14.08,13.78,0.3,2.18,18550400,{"date":799,"open":758,"high":718,"low":800,"close":794,"change":801,"percent_change":632,"volume":802,"transactions":9,"vwap":794},"2026-06-25",13.65,0.17,18651200,{"date":804,"open":805,"high":758,"low":806,"close":807,"change":808,"percent_change":88,"volume":809,"transactions":9,"vwap":807},"2026-06-24",13.45,13.23,13.61,0.18,21467500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":494,"volume":817,"transactions":9,"vwap":815},"2026-06-23",13.1,13.6,13.06,13.43,0.58,18120700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":238,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",13.15,13.29,12.82,12.85,-2.65,11706500,{"date":827,"open":828,"high":829,"low":830,"close":25,"change":768,"percent_change":795,"volume":831,"transactions":9,"vwap":25},"2026-06-18",13.11,13.31,13.03,22362800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":456,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-17",13.53,13.72,13.02,13.16,-2.95,11641100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":290,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-16",13.59,13.84,13.41,13.56,-0.37,15601700,{"date":849,"open":758,"high":850,"low":842,"close":807,"change":504,"percent_change":851,"volume":852,"transactions":9,"vwap":807},"2026-06-15",14.06,-0.95,24640400,{"date":854,"open":204,"high":855,"low":821,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",13.76,13.74,0.29,2.16,15325400,{"date":861,"open":862,"high":863,"low":864,"close":805,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":805},"2026-06-11",13.3,13.54,13.28,0.11,0.82,9915700,{"date":869,"open":22,"high":204,"low":870,"close":737,"change":538,"percent_change":871,"volume":872,"transactions":9,"vwap":737},"2026-06-10",13.09,1.52,15180500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":118,"percent_change":269,"volume":879,"transactions":9,"vwap":878},"2026-06-09",13.26,13.4,12.86,13.14,17453300,{"date":881,"open":882,"high":875,"low":883,"close":820,"change":884,"percent_change":547,"volume":885,"transactions":9,"vwap":820},"2026-06-08",12.91,12.84,0.14,19078300,{"date":887,"open":888,"high":820,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",12.71,13.01,0.33,2.6,14766900,{"date":894,"open":823,"high":895,"low":32,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",13,12.68,0.1,0.79,13195200,{"date":901,"open":902,"high":895,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",12.64,12.55,12.58,-0.28,-2.18,17916900,{"date":909,"open":812,"high":812,"low":910,"close":877,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":877},"2026-06-02",12.76,-0.25,-1.91,16202200,{"date":915,"open":878,"high":781,"low":812,"close":828,"change":437,"percent_change":916,"volume":917,"transactions":9,"vwap":828},"2026-06-01",-1.28,12686500,{"date":919,"open":920,"high":727,"low":921,"close":864,"change":338,"percent_change":922,"volume":923,"transactions":9,"vwap":864},"2026-05-29",13.33,13.13,-0.75,13931300,{"date":925,"open":191,"high":842,"low":878,"close":729,"change":485,"percent_change":153,"volume":926,"transactions":9,"vwap":729},"2026-05-28",11870400,{"date":928,"open":22,"high":736,"low":22,"close":920,"change":808,"percent_change":929,"volume":930,"transactions":9,"vwap":920},"2026-05-27",1.37,18425200,{"date":932,"open":933,"high":834,"low":820,"close":820,"change":348,"percent_change":934,"volume":935,"transactions":9,"vwap":820},"2026-05-26",13.47,-3.02,16006000,{"date":937,"open":876,"high":758,"low":781,"close":845,"change":808,"percent_change":938,"volume":939,"transactions":9,"vwap":845},"2026-05-22",1.35,11621600,{"date":941,"open":800,"high":758,"low":878,"close":729,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":729},"2026-05-21",-0.38,-2.76,22417900,{"date":946,"open":780,"high":720,"low":947,"close":855,"change":437,"percent_change":948,"volume":949,"transactions":9,"vwap":855},"2026-05-20",13.62,-1.22,11326200,{"date":951,"open":773,"high":226,"low":952,"close":953,"change":884,"percent_change":95,"volume":954,"transactions":9,"vwap":953},"2026-05-19",13.7,13.93,14952000,{"date":956,"open":204,"high":957,"low":204,"close":759,"change":683,"percent_change":958,"volume":959,"transactions":9,"vwap":759},"2026-05-18",13.8,2.68,14183100,{"date":961,"open":957,"high":773,"low":962,"close":815,"change":194,"percent_change":963,"volume":964,"transactions":9,"vwap":815},"2026-05-15",13.42,-1.76,16025500,{"date":966,"open":709,"high":202,"low":967,"close":968,"change":705,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-14",13.64,13.67,-2.98,16533000,{"date":972,"open":973,"high":215,"low":730,"close":225,"change":410,"percent_change":974,"volume":975,"transactions":9,"vwap":225},"2026-05-13",13.97,0.64,12489700,{"date":977,"open":978,"high":690,"low":843,"close":718,"change":400,"percent_change":722,"volume":979,"transactions":9,"vwap":718},"2026-05-12",14.05,12678100,{"date":981,"open":982,"high":237,"low":952,"close":953,"change":983,"percent_change":368,"volume":984,"transactions":9,"vwap":953},"2026-05-11",14.17,-0.2,13751700,{"date":986,"open":987,"high":765,"low":793,"close":215,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":215},"2026-05-08",14.36,-0.23,-1.6,10376100,{"date":992,"open":850,"high":993,"low":780,"close":987,"change":857,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-05-07",14.48,2.06,14789400,{"date":997,"open":711,"high":998,"low":718,"close":212,"change":400,"percent_change":722,"volume":999,"transactions":9,"vwap":212},"2026-05-06",14.21,12445400,{"date":1001,"open":794,"high":743,"low":807,"close":718,"change":1002,"percent_change":547,"volume":1003,"transactions":9,"vwap":718},"2026-05-05",0.15,13838700,{"date":1005,"open":793,"high":793,"low":794,"close":1006,"change":217,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",13.85,-1.49,12769000,{"date":1010,"open":672,"high":719,"low":1011,"close":850,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":850},"2026-05-01",13.95,-0.29,-2.02,10354600,{"date":1016,"open":1017,"high":987,"low":792,"close":1018,"change":1019,"percent_change":775,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",13.87,14.35,0.12,16423800,{"date":1022,"open":1023,"high":702,"low":712,"close":690,"change":1024,"percent_change":905,"volume":1025,"transactions":9,"vwap":690},"2026-04-29",14.25,-0.04,14518300,{"date":1027,"open":1018,"high":774,"low":215,"close":1028,"change":1002,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-28",14.27,1.06,13606800,{"date":1032,"open":709,"high":202,"low":225,"close":1033,"change":290,"percent_change":238,"volume":1034,"transactions":9,"vwap":1033},"2026-04-27",14.12,16524100,{"date":1036,"open":670,"high":1037,"low":850,"close":982,"change":194,"percent_change":1038,"volume":1039,"transactions":9,"vwap":982},"2026-04-24",14.5,-1.67,12561300,{"date":1041,"open":1042,"high":766,"low":709,"close":765,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":765},"2026-04-23",14.53,-0.12,-0.83,12852400,{"date":1047,"open":248,"high":256,"low":670,"close":1042,"change":378,"percent_change":851,"volume":1048,"transactions":9,"vwap":1042},"2026-04-22",12281200,{"date":1050,"open":1051,"high":257,"low":546,"close":248,"change":437,"percent_change":1052,"volume":1053,"transactions":9,"vwap":248},"2026-04-21",14.88,-1.15,12382600,{"date":1055,"open":1056,"high":288,"low":315,"close":603,"change":503,"percent_change":504,"volume":1057,"transactions":9,"vwap":603},"2026-04-20",14.76,11135000,{"date":1059,"open":234,"high":257,"low":315,"close":278,"change":26,"percent_change":1060,"volume":1061,"transactions":9,"vwap":278},"2026-04-17",1.09,12690000,{"date":1063,"open":237,"high":1064,"low":202,"close":347,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":347},"2026-04-16",14.74,0.61,4.33,18587400,{"date":1069,"open":710,"high":721,"low":711,"close":225,"change":691,"percent_change":1070,"volume":1071,"transactions":9,"vwap":225},"2026-04-15",-1.33,19305800,{"date":1073,"open":750,"high":247,"low":680,"close":680,"change":988,"percent_change":1074,"volume":1075,"transactions":9,"vwap":680},"2026-04-14",-1.59,17633700,{"date":1077,"open":357,"high":562,"low":236,"close":258,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":258},"2026-04-13",-0.67,-4.41,26903200,{"date":1082,"open":1083,"high":1084,"low":357,"close":300,"change":846,"percent_change":1085,"volume":1086,"transactions":9,"vwap":300},"2026-04-10",15.53,15.59,-2.38,9967800,{"date":1088,"open":366,"high":1089,"low":289,"close":1090,"change":216,"percent_change":691,"volume":1091,"transactions":9,"vwap":1090},"2026-04-09",15.57,15.55,10953300,{"date":1093,"open":1090,"high":511,"low":629,"close":1094,"change":410,"percent_change":816,"volume":1095,"transactions":9,"vwap":1094},"2026-04-08",15.58,10216800,{"date":1097,"open":375,"high":484,"low":377,"close":1098,"change":1012,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-07",15.49,-1.84,10036300,{"date":1102,"open":622,"high":1103,"low":1104,"close":375,"change":113,"percent_change":153,"volume":1105,"transactions":9,"vwap":375},"2026-04-06",15.9,15.63,11022900,{"date":1107,"open":298,"high":436,"low":297,"close":1108,"change":538,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-02",15.72,1.29,16993700,{"date":1112,"open":1113,"high":1114,"low":314,"close":502,"change":983,"percent_change":1115,"volume":1116,"transactions":9,"vwap":502},"2026-04-01",15.88,16.07,-1.27,31215200,{"date":1118,"open":500,"high":1119,"low":528,"close":1108,"change":118,"percent_change":704,"volume":1120,"transactions":9,"vwap":1108},"2026-03-31",15.84,17282300,{"date":1122,"open":1084,"high":484,"low":1098,"close":1123,"change":865,"percent_change":17,"volume":1124,"transactions":9,"vwap":1123},"2026-03-30",15.73,20784400,{"date":1126,"open":366,"high":375,"low":1127,"close":388,"change":1128,"percent_change":597,"volume":1129,"transactions":9,"vwap":388},"2026-03-27",15.16,0.42,16966700,{"date":1131,"open":355,"high":377,"low":357,"close":345,"change":1043,"percent_change":1132,"volume":1133,"transactions":9,"vwap":345},"2026-03-26",-0.78,13531800,{"date":1135,"open":1094,"high":1094,"low":545,"close":1136,"change":194,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-25",15.32,-1.54,17431800,{"date":1140,"open":377,"high":1141,"low":512,"close":492,"change":897,"percent_change":1142,"volume":1143,"transactions":9,"vwap":492},"2026-03-24",15.83,0.65,12026900,{"date":1145,"open":621,"high":1089,"low":286,"close":365,"change":795,"percent_change":1146,"volume":1147,"transactions":9,"vwap":365},"2026-03-23",1.98,14544700,{"date":1149,"open":629,"high":374,"low":286,"close":1127,"change":194,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1127},"2026-03-20",-1.56,24494400,{"date":1153,"open":1084,"high":436,"low":1136,"close":376,"change":227,"percent_change":1154,"volume":1155,"transactions":9,"vwap":376},"2026-03-19",-1.03,20714300,{"date":1157,"open":1158,"high":444,"low":1159,"close":492,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":492},"2026-03-18",16.030001,15.36,-0.63,-3.89,19649400,{"date":1164,"open":1114,"high":1165,"low":1114,"close":447,"change":26,"percent_change":52,"volume":1166,"transactions":9,"vwap":447},"2026-03-17",16.41,14823800,{"date":1168,"open":1169,"high":1170,"low":385,"close":1158,"change":942,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1158},"2026-03-16",16.46,16.54,-2.32,17215900,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1165,"change":466,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-03-13",16.35,16.87,1.48,20226700,{"date":1180,"open":1181,"high":1182,"low":444,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-12",16.68,17.059999,16.17,-0.81,-4.77,24826900,{"date":1188,"open":1189,"high":1190,"low":1176,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-11",18,18.040001,16.98,-1.1,-6.08,24290700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-10",18.46,18.51,18.07,18.08,-0.58,-3.11,10189400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-09",18.96,19.1,18.62,18.66,-0.36,-1.89,11007500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-06",18.61,19.049999,18.4,19.02,0.41,2.2,8897600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1215,"change":194,"percent_change":1115,"volume":1227,"transactions":9,"vwap":1215},"2026-03-05",18.82,18.99,18.59,9329700,{"date":1229,"open":1230,"high":1216,"low":1209,"close":1231,"change":249,"percent_change":1201,"volume":1232,"transactions":9,"vwap":1231},"2026-03-04",19,18.85,10253300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1206,"change":367,"percent_change":1052,"volume":1238,"transactions":9,"vwap":1206},"2026-03-03",19.08,19.22,18.74,10484500,{"date":1240,"open":1241,"high":1242,"low":1225,"close":1243,"change":419,"percent_change":1210,"volume":1244,"transactions":9,"vwap":1243},"2026-03-02",19.23,19.48,19.18,10419000,{"date":1246,"open":1247,"high":1248,"low":1237,"close":1249,"change":1250,"percent_change":646,"volume":1251,"transactions":9,"vwap":1249},"2026-02-27",18.8,19.34,19.25,0.52,12898000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":113,"percent_change":148,"volume":1258,"transactions":9,"vwap":1257},"2026-02-26",18.76,18.97,18.6,18.73,14247600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":556,"volume":1266,"transactions":9,"vwap":1264},"2026-02-25",18.92,19.01,18.31,18.67,-0.43,13182400,{"date":1268,"open":1269,"high":1270,"low":1255,"close":1207,"change":466,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1207},"2026-02-24",18.98,19.37,1.27,12657400,{"date":1274,"open":1275,"high":1230,"low":1217,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-23",18.42,18.86,0.39,2.11,12205000,{"date":1281,"open":1282,"high":1282,"low":1217,"close":1283,"change":367,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-20",18.83,18.47,-1.18,10956400,{"date":1287,"open":1288,"high":1225,"low":1215,"close":1289,"change":338,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-19",18.89,18.69,-0.53,9664500,{"date":1293,"open":1294,"high":1231,"low":1295,"close":1296,"change":338,"percent_change":1290,"volume":1297,"transactions":9,"vwap":1296},"2026-02-18",18.84,18.36,18.79,21772900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1288,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1288},"2026-02-17",19.75,19.85,18.33,-0.87,-4.4,21050100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":713,"percent_change":379,"volume":1312,"transactions":9,"vwap":1311},"2026-02-13",19.93,20.08,19.47,19.76,10732000,{"date":1314,"open":1315,"high":31,"low":1316,"close":1317,"change":269,"percent_change":456,"volume":1318,"transactions":9,"vwap":1317},"2026-02-12",20.1,19.66,19.94,11783300,{"date":1320,"open":1216,"high":1321,"low":1276,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-11",20.049999,20.02,0.69,3.57,12271200,{"date":1327,"open":1328,"high":1329,"low":1216,"close":1330,"change":1002,"percent_change":138,"volume":1331,"transactions":9,"vwap":1330},"2026-02-10",19.28,19.49,19.33,11372500,{"date":1333,"open":1334,"high":1310,"low":1230,"close":1243,"change":437,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1243},"2026-02-09",19.35,-0.88,10983700,{"date":1338,"open":1339,"high":1340,"low":1334,"close":1334,"change":983,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1334},"2026-02-06",19.58,19.72,-1.02,11150400,{"date":1344,"open":1345,"high":1346,"low":1329,"close":1347,"change":911,"percent_change":714,"volume":1348,"transactions":9,"vwap":1347},"2026-02-05",19.98,20.040001,19.55,13320400,{"date":1350,"open":1249,"high":1351,"low":1352,"close":1353,"change":1323,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-04",20,19.21,19.8,3.61,19915000,{"date":1357,"open":1358,"high":1243,"low":1359,"close":1360,"change":44,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-03",18.27,18.21,19.11,3.97,17829100,{"date":1364,"open":1365,"high":1198,"low":1366,"close":1367,"change":504,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-02",18.48,18.09,18.38,-0.7,11387000,{"date":1371,"open":1372,"high":1198,"low":1373,"close":1198,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1198},"2026-01-30",17.93,17.81,0.68,3.81,14674800,{"date":1378,"open":1379,"high":1200,"low":1380,"close":1381,"change":1002,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-29",17.8,17.76,17.83,0.85,11067800,{"date":1385,"open":1189,"high":1386,"low":1387,"close":1388,"change":279,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-28",18.14,17.48,17.68,-1.5,11013800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":378,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-27",17.62,17.99,17.6,17.95,-0.77,14828700,{"date":1400,"open":1395,"high":1401,"low":1395,"close":1366,"change":1402,"percent_change":94,"volume":1403,"transactions":9,"vwap":1366},"2026-01-26",18.12,0.59,17228500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":537,"percent_change":801,"volume":1410,"transactions":9,"vwap":1409},"2026-01-23",17.46,17.59,17.29,17.5,9793000,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":801,"percent_change":477,"volume":1416,"transactions":9,"vwap":1415},"2026-01-22",17.25,17.66,17.47,9997500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-21",17.11,17.31,16.99,17.3,0.13,0.76,13031900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":673,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-20",16.96,17.39,16.89,17.17,1.24,11486100,{"date":1435,"open":1436,"high":1422,"low":1437,"close":1428,"change":348,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1428},"2026-01-16",17.23,16.94,-2.36,11734100,{"date":1441,"open":1442,"high":1443,"low":1430,"close":1444,"change":128,"percent_change":467,"volume":1445,"transactions":9,"vwap":1444},"2026-01-15",17.09,17.4,17.37,12414100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-14",16.63,17.18,16.62,17.12,0.55,3.32,15609100,{"date":1456,"open":1457,"high":1182,"low":1170,"close":1458,"change":1043,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-13",16.75,16.57,-0.72,15794000,{"date":1462,"open":1421,"high":1421,"low":1463,"close":1464,"change":911,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-12",16.64,16.69,-1.48,12459000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1437,"change":683,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1437},"2026-01-09",16.72,17.01,16.51,2.17,11088100,{"date":1475,"open":1476,"high":1477,"low":435,"close":1478,"change":722,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",16.049999,16.66,16.58,3.11,14491400,{"date":1482,"open":1483,"high":1428,"low":1484,"close":1484,"change":1397,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-07",16.92,16.08,-4.57,18996600,{"date":1488,"open":1489,"high":1442,"low":1490,"close":1490,"change":988,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-06",17.049999,16.85,-1.35,13635100,{"date":1494,"open":1495,"high":1422,"low":1496,"close":1497,"change":367,"percent_change":1115,"volume":1498,"transactions":9,"vwap":1497},"2026-01-05",17.26,16.97,17.08,16341900,{"date":1500,"open":1436,"high":1501,"low":1442,"close":1422,"change":118,"percent_change":704,"volume":1502,"transactions":9,"vwap":1422},"2026-01-02",17.44,10643600,{"date":1504,"open":1443,"high":1505,"low":1422,"close":1420,"change":1043,"percent_change":205,"volume":1506,"transactions":9,"vwap":1420},"2025-12-31",17.49,5146600,{"date":1508,"open":1409,"high":1509,"low":1510,"close":1511,"change":216,"percent_change":437,"volume":1512,"transactions":9,"vwap":1511},"2025-12-30",17.63,17.41,17.43,7742300,{"date":1514,"open":1422,"high":1515,"low":1408,"close":1406,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1406},"2025-12-29",17.57,0.22,1.28,12228500,{"date":1520,"open":1182,"high":1521,"low":1522,"close":1523,"change":26,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-26",17.27,17.02,17.24,0.94,6941400,{"date":1527,"open":1528,"high":1497,"low":1529,"close":1497,"change":897,"percent_change":1402,"volume":1530,"transactions":9,"vwap":1497},"2025-12-24",16.95,16.88,3755600,{"date":1532,"open":1533,"high":1413,"low":1528,"close":1191,"change":905,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1191},"2025-12-23",17.22,-1.62,9443100,{"date":1537,"open":1538,"high":1501,"low":1539,"close":1495,"change":1540,"percent_change":605,"volume":1541,"transactions":9,"vwap":1495},"2025-12-22",17.19,17.07,-0.09,11410700,{"date":1543,"open":1373,"high":1544,"low":1489,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-19",18.049999,17.35,-0.45,-2.53,22998100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1379,"change":1043,"percent_change":1078,"volume":1554,"transactions":9,"vwap":1379},"2025-12-18",17.84,17.97,17.78,12186400,{"date":1556,"open":1381,"high":1557,"low":1558,"close":1559,"change":808,"percent_change":108,"volume":1560,"transactions":9,"vwap":1559},"2025-12-17",18.030001,17.79,17.92,8249500,{"date":1562,"open":1396,"high":1189,"low":1563,"close":1564,"change":983,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-16",17.71,17.74,-1.11,7997500,{"date":1568,"open":1569,"high":1544,"low":1569,"close":1570,"change":327,"percent_change":308,"volume":1571,"transactions":9,"vwap":1570},"2025-12-15",17.82,17.94,8856600,{"date":1573,"open":1574,"high":1575,"low":1388,"close":1576,"change":1002,"percent_change":1382,"volume":1577,"transactions":9,"vwap":1576},"2025-12-12",17.69,17.87,17.75,7071100,{"date":1579,"open":1501,"high":1580,"low":1511,"close":1395,"change":26,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1395},"2025-12-11",17.7,0.92,7955000,{"date":1584,"open":1449,"high":1387,"low":1585,"close":1501,"change":148,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1501},"2025-12-10",17.1,1.87,14148700,{"date":1589,"open":1590,"high":1521,"low":1528,"close":1451,"change":581,"percent_change":113,"volume":1591,"transactions":9,"vwap":1451},"2025-12-09",17.13,10499600,{"date":1593,"open":1191,"high":1545,"low":1430,"close":1419,"change":113,"percent_change":158,"volume":1594,"transactions":9,"vwap":1419},"2025-12-08",12353600,{"date":1596,"open":1483,"high":1597,"low":1598,"close":1489,"change":897,"percent_change":1402,"volume":1599,"transactions":9,"vwap":1489},"2025-12-05",17.14,16.86,8210900,{"date":1601,"open":1533,"high":1408,"low":1483,"close":1528,"change":217,"percent_change":948,"volume":1602,"transactions":9,"vwap":1528},"2025-12-04",8758100,{"date":1604,"open":1420,"high":1395,"low":1605,"close":1605,"change":704,"percent_change":238,"volume":1606,"transactions":9,"vwap":1605},"2025-12-03",17.16,7099000,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1533,"change":1546,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1533},"2025-12-02",17.67,17.15,-2.55,10588600,{"date":1614,"open":1379,"high":1615,"low":1616,"close":1609,"change":713,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1609},"2025-12-01",17.88,17.54,-1.01,8595500,{"date":1620,"open":1551,"high":1621,"low":1381,"close":1622,"change":537,"percent_change":801,"volume":1623,"transactions":9,"vwap":1622},"2025-11-28",17.98,17.85,3764800,{"date":1625,"open":1580,"high":1621,"low":1580,"close":1569,"change":1626,"percent_change":623,"volume":1627,"transactions":9,"vwap":1569},"2025-11-26",0.08,8629500,{"date":1629,"open":1407,"high":1622,"low":1515,"close":1564,"change":1516,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1564},"2025-11-25",1.26,8208800,{"date":1633,"open":1634,"high":1379,"low":1635,"close":1636,"change":911,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-24",17.73,17.51,17.52,-1.41,12973300,{"date":1640,"open":1395,"high":1557,"low":1641,"close":1642,"change":1277,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-21",17.53,17.77,2.24,14288300,{"date":1646,"open":1545,"high":1635,"low":1521,"close":1647,"change":503,"percent_change":249,"volume":1648,"transactions":9,"vwap":1647},"2025-11-20",17.38,8232400,{"date":1650,"open":1545,"high":1651,"low":1523,"close":1443,"change":1652,"percent_change":1019,"volume":1653,"transactions":9,"vwap":1443},"2025-11-19",17.58,0.02,10219200,{"date":1655,"open":1590,"high":1511,"low":1182,"close":1647,"change":563,"percent_change":871,"volume":1656,"transactions":9,"vwap":1647},"2025-11-18",9522000,{"date":1658,"open":1659,"high":1387,"low":1585,"close":1451,"change":291,"percent_change":1211,"volume":1660,"transactions":9,"vwap":1451},"2025-11-17",17.42,10891100,{"date":1662,"open":1409,"high":1414,"low":1413,"close":1663,"change":1652,"percent_change":865,"volume":1664,"transactions":9,"vwap":1663},"2025-11-14",17.45,8036600,{"date":1666,"open":1444,"high":1414,"low":1667,"close":1511,"change":410,"percent_change":1250,"volume":1668,"transactions":9,"vwap":1511},"2025-11-13",17.32,9838700,{"date":1670,"open":1444,"high":1409,"low":1413,"close":1671,"change":768,"percent_change":316,"volume":1672,"transactions":9,"vwap":1671},"2025-11-12",17.34,8059400,{"date":1674,"open":1451,"high":1444,"low":1539,"close":1422,"change":148,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1422},"2025-11-11",1.88,9691400,{"date":1678,"open":1521,"high":1408,"low":1679,"close":1191,"change":227,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1191},"2025-11-10",16.91,-0.93,9212500,{"date":1683,"open":1684,"high":1408,"low":1464,"close":1597,"change":429,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1597},"2025-11-07",16.74,2.63,10833100,{"date":1688,"open":1689,"high":1431,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-06",17,16.6,16.7,-0.39,-2.28,10641600,{"date":1696,"open":1497,"high":1533,"low":1689,"close":1442,"change":503,"percent_change":1043,"volume":1697,"transactions":9,"vwap":1442},"2025-11-05",10988400,{"date":1699,"open":1700,"high":1444,"low":1489,"close":1419,"change":713,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1419},"2025-11-04",17.33,-1.04,9363500,{"date":1704,"open":1431,"high":1501,"low":1470,"close":1408,"change":897,"percent_change":816,"volume":1705,"transactions":9,"vwap":1408},"2025-11-03",12535200,{"date":1707,"open":1495,"high":1667,"low":1442,"close":1538,"change":988,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1538},"2025-10-31",-1.32,12966400,{"date":1711,"open":1496,"high":1387,"low":1437,"close":1659,"change":768,"percent_change":316,"volume":1712,"transactions":9,"vwap":1659},"2025-10-30",15512700,{"date":1714,"open":1189,"high":1190,"low":1545,"close":1647,"change":1368,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1647},"2025-10-29",-3.87,20897500,{"date":1718,"open":1719,"high":1720,"low":1544,"close":1200,"change":705,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1200},"2025-10-28",18.39,18.41,-2.27,14629200,{"date":1724,"open":1725,"high":1198,"low":1358,"close":1726,"change":673,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-27",18.3,18.5,1.15,8998600,{"date":1730,"open":1198,"high":1215,"low":1731,"close":1732,"change":713,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-24",18.26,18.29,-0.97,7146800,{"date":1736,"open":1276,"high":1276,"low":1737,"close":1283,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1283},"2025-10-23",18.44,-0.31,-1.65,8562600,{"date":1742,"open":1743,"high":1225,"low":1198,"close":1744,"change":26,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-22",18.65,18.78,0.86,9936300,{"date":1748,"open":1208,"high":1264,"low":1749,"close":1208,"change":1019,"percent_change":1142,"volume":1750,"transactions":9,"vwap":1208},"2025-10-21",18.43,7466300,{"date":1752,"open":1753,"high":1754,"low":1283,"close":1726,"change":704,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1726},"2025-10-20",18.57,18.63,-0.32,7300000,{"date":1758,"open":1759,"high":1754,"low":1263,"close":1760,"change":857,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-17",18.35,18.56,1.59,8974000,{"date":1764,"open":1765,"high":1289,"low":1766,"close":1358,"change":419,"percent_change":942,"volume":1767,"transactions":9,"vwap":1358},"2025-10-16",18.49,18.17,14701800,{"date":1769,"open":1726,"high":1770,"low":1358,"close":1771,"change":227,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-15",18.68,18.34,-0.86,13431800,{"date":1775,"open":1776,"high":1777,"low":1199,"close":1726,"change":486,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1726},"2025-10-14",18.15,18.52,1.7,16330600,{"date":1781,"open":1777,"high":1782,"low":1372,"close":1783,"change":1692,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-13",18.54,18.19,-2.1,12938700,{"date":1787,"open":1209,"high":1788,"low":1263,"close":1789,"change":1626,"percent_change":401,"volume":1790,"transactions":9,"vwap":1789},"2025-10-10",18.7,18.58,14977200,{"date":1792,"open":1247,"high":1247,"low":1793,"close":1726,"change":217,"percent_change":228,"volume":1794,"transactions":9,"vwap":1726},"2025-10-09",18.45,7238400,{"date":1796,"open":1797,"high":1255,"low":1209,"close":1798,"change":983,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-08",18.88,18.71,-1.06,8467400,{"date":1802,"open":1803,"high":1235,"low":1743,"close":1804,"change":327,"percent_change":108,"volume":1805,"transactions":9,"vwap":1804},"2025-10-07",18.77,18.91,13204400,{"date":1807,"open":1360,"high":1808,"low":1209,"close":1809,"change":1692,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-06",19.15,18.72,-2.04,11397300,{"date":1813,"open":1243,"high":1330,"low":1225,"close":1360,"change":419,"percent_change":1210,"volume":1814,"transactions":9,"vwap":1360},"2025-10-03",7714600,{"date":1816,"open":1817,"high":1818,"low":1294,"close":1243,"change":1043,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1243},"2025-10-02",19.09,19.24,-0.62,11204100,{"date":1822,"open":1294,"high":1823,"low":1749,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-01",19.36,19.3,0.99,5.41,23515900,{"date":1829,"open":1189,"high":1367,"low":1830,"close":1263,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1263},"2025-09-30",17.9,0.27,1.5,22230700,{"date":1835,"open":1836,"high":1359,"low":1837,"close":1190,"change":378,"percent_change":1397,"volume":1838,"transactions":9,"vwap":1190},"2025-09-29",18.2,17.89,12165400,{"date":1840,"open":1766,"high":1295,"low":1401,"close":1841,"change":897,"percent_change":1452,"volume":1842,"transactions":9,"vwap":1841},"2025-09-26",18.18,11979200,{"date":1844,"open":1753,"high":1845,"low":1199,"close":1200,"change":1546,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1200},"2025-09-25",18.64,-2.43,11014700,{"date":1849,"open":1850,"high":1845,"low":1841,"close":1851,"change":890,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-24",18.22,18.53,1.81,10592600,{"date":1855,"open":1217,"high":1365,"low":1401,"close":1836,"change":1043,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1836},"2025-09-23",-0.66,10960200,{"date":1859,"open":1726,"high":1754,"low":1725,"close":1860,"change":367,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-22",18.32,-1.19,9705800,{"date":1864,"open":1865,"high":1866,"low":1793,"close":1782,"change":217,"percent_change":228,"volume":1867,"transactions":9,"vwap":1782},"2025-09-19",18.81,18.9,20476700,{"date":1869,"open":1231,"high":1288,"low":1264,"close":1870,"change":378,"percent_change":250,"volume":1871,"transactions":9,"vwap":1870},"2025-09-18",18.75,11558200,{"date":1873,"open":1261,"high":1818,"low":1294,"close":1288,"change":290,"percent_change":745,"volume":1874,"transactions":9,"vwap":1288},"2025-09-17",8077800,{"date":1876,"open":1237,"high":1877,"low":1743,"close":1878,"change":1831,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-16",19.059999,18.94,1.45,9307300,{"date":1882,"open":1352,"high":1248,"low":1264,"close":1264,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1264},"2025-09-15",-0.5,-2.61,9688600,{"date":1887,"open":1270,"high":1888,"low":1889,"close":1889,"change":279,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-12",19.42,19.17,-1.39,5349600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1626,"percent_change":1219,"volume":1898,"transactions":9,"vwap":1897},"2025-09-11",19.4,19.59,19.27,19.44,8060800,{"date":1900,"open":1328,"high":1901,"low":1902,"close":1823,"change":704,"percent_change":1738,"volume":1903,"transactions":9,"vwap":1823},"2025-09-10",19.43,19.030001,8978000,{"date":1905,"open":1888,"high":1347,"low":1906,"close":1888,"change":1024,"percent_change":217,"volume":1907,"transactions":9,"vwap":1888},"2025-09-09",19.31,7833800,{"date":1909,"open":1894,"high":1910,"low":1911,"close":1912,"change":808,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-08",19.51,19.14,19.46,0.93,9343100,{"date":1916,"open":1269,"high":1917,"low":1866,"close":1328,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1328},"2025-09-05",19.38,0.34,1.8,8234400,{"date":1922,"open":1236,"high":1824,"low":1923,"close":1878,"change":745,"percent_change":1491,"volume":1924,"transactions":9,"vwap":1878},"2025-09-04",18.87,9507700,{"date":1926,"open":1743,"high":1241,"low":1215,"close":1927,"change":401,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-03",19.2,2.29,9418000,{"date":1931,"open":1932,"high":1241,"low":1257,"close":1803,"change":1210,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1803},"2025-09-02",19.07,-1.88,10793000,{"date":1936,"open":1224,"high":1889,"low":1865,"close":1937,"change":1918,"percent_change":1852,"volume":1938,"transactions":9,"vwap":1937},"2025-08-29",19.13,8268500,{"date":1940,"open":1911,"high":1941,"low":1851,"close":1296,"change":846,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1296},"2025-08-28",19.19,-1.93,10725400,{"date":1945,"open":1870,"high":1352,"low":1264,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-08-27",19.16,0.37,1.97,11846000,{"date":1951,"open":1952,"high":1877,"low":1788,"close":1296,"change":846,"percent_change":1942,"volume":1953,"transactions":9,"vwap":1296},"2025-08-26",19.040001,55005600,{"date":1955,"open":1316,"high":1316,"low":1207,"close":1946,"change":1883,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1946},"2025-08-25",-2.54,8461300,{"date":1959,"open":1888,"high":1960,"low":1961,"close":1316,"change":683,"percent_change":1586,"volume":1962,"transactions":9,"vwap":1316},"2025-08-22",19.78,19.41,12182000,{"date":1964,"open":1941,"high":1334,"low":1262,"close":1824,"change":485,"percent_change":563,"volume":1965,"transactions":9,"vwap":1824},"2025-08-21",7468100,{"date":1967,"open":1888,"high":1316,"low":1352,"close":1249,"change":503,"percent_change":338,"volume":1968,"transactions":9,"vwap":1249},"2025-08-20",7634200,{"date":1970,"open":1207,"high":1242,"low":1932,"close":1896,"change":857,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1896},"2025-08-19",1.53,8492800,{"date":1974,"open":1941,"high":1818,"low":1269,"close":1269,"change":691,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1269},"2025-08-18",-0.99,9453800,{"date":1978,"open":1329,"high":1979,"low":1225,"close":1889,"change":905,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1889},"2025-08-15",19.52,-1.44,8385300,{"date":1983,"open":1894,"high":1310,"low":1360,"close":1984,"change":419,"percent_change":1210,"volume":1985,"transactions":9,"vwap":1984},"2025-08-14",19.45,6183100,{"date":1987,"open":1897,"high":1988,"low":1824,"close":1979,"change":1652,"percent_change":897,"volume":1989,"transactions":9,"vwap":1979},"2025-08-13",19.69,8181100,{"date":1991,"open":1248,"high":1992,"low":1896,"close":1993,"change":316,"percent_change":66,"volume":1994,"transactions":9,"vwap":1993},"2025-08-12",19.68,19.5,12511600,{"date":1996,"open":1330,"high":1347,"low":1216,"close":1896,"change":1652,"percent_change":897,"volume":1997,"transactions":9,"vwap":1896},"2025-08-11",9734800,{"date":1999,"open":1818,"high":1334,"low":1817,"close":1249,"change":260,"percent_change":260,"volume":2000,"transactions":9,"vwap":1249},"2025-08-08",9649000,{"date":2002,"open":1952,"high":1917,"low":1294,"close":1249,"change":148,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1249},"2025-08-07",1.69,13497700,{"date":2006,"open":1923,"high":2007,"low":1237,"close":2008,"change":1423,"percent_change":1323,"volume":2009,"transactions":9,"vwap":2008},"2025-08-06",19.12,18.93,12164600,{"date":2011,"open":1289,"high":1804,"low":1754,"close":1247,"change":865,"percent_change":1402,"volume":2012,"transactions":9,"vwap":1247},"2025-08-05",9405700,{"date":2014,"open":1283,"high":1254,"low":1737,"close":1289,"change":808,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1289},"2025-08-04",0.97,10954600,{"date":2018,"open":1749,"high":1226,"low":1731,"close":1198,"change":128,"percent_change":929,"volume":2019,"transactions":9,"vwap":1198},"2025-08-01",11514700,{"date":2021,"open":1295,"high":1789,"low":1841,"close":1731,"change":279,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1731},"2025-07-31",-1.46,20194800,{"date":2025,"open":1902,"high":1207,"low":1719,"close":1851,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1851},"2025-07-30",-0.85,-4.39,14814000,{"date":2030,"open":1889,"high":1888,"low":1255,"close":1917,"change":808,"percent_change":1524,"volume":2031,"transactions":9,"vwap":1917},"2025-07-29",12525100,{"date":2033,"open":1932,"high":1901,"low":2034,"close":1927,"change":118,"percent_change":290,"volume":2035,"transactions":9,"vwap":1927},"2025-07-28",18.95,10824500,{"date":2037,"open":2038,"high":2039,"low":1877,"close":1352,"change":1540,"percent_change":614,"volume":2040,"transactions":9,"vwap":1352},"2025-07-25",19.29,19.32,8409600,{"date":2042,"open":1984,"high":2043,"low":1824,"close":1824,"change":291,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1824},"2025-07-24",19.57,-1.68,9928100,{"date":2047,"open":1347,"high":2048,"low":1329,"close":2049,"change":316,"percent_change":66,"volume":2050,"transactions":9,"vwap":2049},"2025-07-23",19.88,19.63,12714300,{"date":2052,"open":1803,"high":2053,"low":1809,"close":1894,"change":1142,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1894},"2025-07-22",19.54,3.47,11940000,{"date":2057,"open":1911,"high":1249,"low":1264,"close":1870,"change":1755,"percent_change":2044,"volume":2058,"transactions":9,"vwap":1870},"2025-07-21",14163400,{"date":2060,"open":1877,"high":1241,"low":2008,"close":1932,"change":897,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1932},"2025-07-18",0.53,9688300,{"date":2064,"open":1216,"high":1236,"low":1294,"close":1255,"change":419,"percent_change":846,"volume":2065,"transactions":9,"vwap":1255},"2025-07-17",10255200,{"date":2067,"open":1230,"high":1889,"low":1247,"close":1952,"change":768,"percent_change":673,"volume":2068,"transactions":9,"vwap":1952},"2025-07-16",9607900,{"date":2070,"open":1906,"high":1347,"low":1206,"close":1230,"change":942,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1230},"2025-07-15",-1.96,14794600,{"date":2074,"open":1242,"high":1895,"low":1241,"close":1917,"change":503,"percent_change":338,"volume":2075,"transactions":9,"vwap":1917},"2025-07-14",12651300,{"date":2077,"open":2078,"high":2078,"low":1294,"close":1894,"change":1540,"percent_change":655,"volume":2079,"transactions":9,"vwap":1894},"2025-07-11",19.53,20159800,{"date":2081,"open":1330,"high":2082,"low":1224,"close":1329,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1329},"2025-07-10",20.15,-0.89,-4.37,29498900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":279,"percent_change":692,"volume":2092,"transactions":9,"vwap":2091},"2025-07-09",20.72,20.8,20.22,20.38,12752800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":466,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-08",20.31,20.82,20.23,20.65,1.18,9907500,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":1201,"percent_change":943,"volume":2106,"transactions":9,"vwap":2105},"2025-07-07",20.99,20.33,20.41,9271500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2103,"change":358,"percent_change":788,"volume":2112,"transactions":9,"vwap":2103},"2025-07-03",21.23,21.27,20.93,6100800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":410,"percent_change":401,"volume":2119,"transactions":9,"vwap":2118},"2025-07-02",21.040001,21.3,20.97,21.14,7516000,{"date":2121,"open":2091,"high":2122,"low":2091,"close":2123,"change":816,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-01",21.37,21.049999,2.83,11289400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":400,"percent_change":1918,"volume":2132,"transactions":9,"vwap":2131},"2025-06-30",20.37,20.52,20.26,20.47,9555200,{"date":2134,"open":2129,"high":2135,"low":2130,"close":2136,"change":338,"percent_change":448,"volume":2137,"transactions":9,"vwap":2136},"2025-06-27",20.67,20.4,11428100,{"date":2139,"open":2098,"high":2140,"low":2136,"close":2141,"change":485,"percent_change":466,"volume":2142,"transactions":9,"vwap":2141},"2025-06-26",20.86,20.5,7918000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2147,"change":1617,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-25",21.18,21.19,20.45,-4.71,11487300,{"date":2151,"open":2152,"high":2153,"low":2116,"close":2154,"change":358,"percent_change":205,"volume":2155,"transactions":9,"vwap":2154},"2025-06-24",21.53,21.64,21.46,9400000,{"date":2157,"open":2158,"high":2159,"low":2110,"close":2160,"change":1019,"percent_change":411,"volume":2161,"transactions":9,"vwap":2160},"2025-06-23",21.5,21.78,21.61,7884700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2164,"change":118,"percent_change":290,"volume":2167,"transactions":9,"vwap":2164},"2025-06-20",21.49,21.65,21.33,14392800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2158,"change":290,"percent_change":988,"volume":2173,"transactions":9,"vwap":2158},"2025-06-18",21.55,21.73,21.45,5856300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2170,"change":290,"percent_change":988,"volume":2179,"transactions":9,"vwap":2170},"2025-06-17",21.59,21.89,21.47,6165700,{"date":2181,"open":2182,"high":2183,"low":2145,"close":2184,"change":537,"percent_change":884,"volume":2185,"transactions":9,"vwap":2184},"2025-06-16",21.62,21.69,21.6,9917900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":788,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-13",22.34,22.49,21.51,21.57,-3.19,10715400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1540,"percent_change":456,"volume":2200,"transactions":9,"vwap":2199},"2025-06-12",22.02,22.31,21.81,22.28,8867200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":419,"percent_change":1738,"volume":2207,"transactions":9,"vwap":2206},"2025-06-11",22.5,22.55,22.2,22.37,5945300,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":768,"percent_change":808,"volume":2214,"transactions":9,"vwap":2213},"2025-06-10",22.47,22.58,22.11,22.44,8689700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":581,"percent_change":768,"volume":2221,"transactions":9,"vwap":2220},"2025-06-09",22.12,22.51,22.07,22.4,8563700,{"date":2223,"open":2188,"high":2210,"low":2224,"close":2225,"change":1423,"percent_change":816,"volume":2226,"transactions":9,"vwap":2225},"2025-06-06",22.16,22.39,4738200,{"date":2228,"open":2220,"high":2213,"low":2217,"close":2229,"change":194,"percent_change":573,"volume":2230,"transactions":9,"vwap":2229},"2025-06-05",22.26,4414100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2203,"change":713,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2203},"2025-06-04",22.71,22.81,22.48,-0.79,3970700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":269,"percent_change":238,"volume":2244,"transactions":9,"vwap":2243},"2025-06-03",22.63,22.78,22.3,22.68,4836600,{"date":2246,"open":2243,"high":2247,"low":2235,"close":2248,"change":504,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-02",22.8,22.76,-0.57,5715400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1516,"percent_change":2015,"volume":2257,"transactions":9,"vwap":2256},"2025-05-30",22.67,22.98,22.54,22.89,8306600,{"date":2259,"open":2260,"high":2261,"low":2213,"close":2253,"change":1024,"percent_change":713,"volume":2262,"transactions":9,"vwap":2253},"2025-05-29",22.62,22.92,6821600,{"date":2264,"open":2256,"high":2265,"low":2266,"close":2233,"change":691,"percent_change":1044,"volume":2267,"transactions":9,"vwap":2233},"2025-05-28",23.09,22.65,5788400,{"date":2269,"open":2211,"high":2270,"low":2235,"close":2271,"change":722,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-05-27",22.93,22.9,2.23,6351200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2220,"change":410,"percent_change":133,"volume":2279,"transactions":9,"vwap":2220},"2025-05-23",22.35,22.46,22.01,6785000,{"date":2281,"open":2225,"high":2282,"low":2283,"close":2197,"change":437,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2197},"2025-05-22",22.41,21.98,-0.76,9762300,{"date":2287,"open":2288,"high":2288,"low":2220,"close":2235,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2235},"2025-05-21",23.059999,-0.61,-2.64,7625300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2265,"change":1626,"percent_change":158,"volume":2297,"transactions":9,"vwap":2265},"2025-05-20",23.040001,23.37,22.99,6110100,{"date":2299,"open":2300,"high":2301,"low":2248,"close":2302,"change":537,"percent_change":1423,"volume":2303,"transactions":9,"vwap":2302},"2025-05-19",22.91,23.1,23.01,6219500,{"date":2305,"open":2306,"high":2296,"low":2253,"close":2254,"change":673,"percent_change":1581,"volume":2307,"transactions":9,"vwap":2254},"2025-05-16",22.79,7923100,{"date":2309,"open":2260,"high":2306,"low":2310,"close":2311,"change":148,"percent_change":674,"volume":2312,"transactions":9,"vwap":2311},"2025-05-15",22.45,22.77,5394600,{"date":2314,"open":2315,"high":2234,"low":2316,"close":2310,"change":942,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2310},"2025-05-14",22.75,22.38,-1.66,6485900,{"date":2320,"open":2321,"high":2322,"low":2240,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-13",23.25,23.32,22.83,-0.48,-2.06,7362400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1516,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-12",23.16,23.47,22.97,23.31,0.95,8948900,{"date":2336,"open":2321,"high":2337,"low":2288,"close":2265,"change":504,"percent_change":389,"volume":2338,"transactions":9,"vwap":2265},"2025-05-09",23.4,7697700,{"date":2340,"open":2341,"high":2295,"low":2241,"close":2342,"change":1516,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-08",22.95,23.22,0.96,8712000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":238,"percent_change":1389,"volume":2351,"transactions":9,"vwap":2350},"2025-05-07",23.36,23.39,22.87,23,10011900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":227,"percent_change":339,"volume":2358,"transactions":9,"vwap":2357},"2025-05-06",23.42,23.56,23.28,23.35,4542400,{"date":2360,"open":2361,"high":2362,"low":2322,"close":2363,"change":238,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-05-05",23.76,23.79,23.51,-1.47,5285200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1755,"percent_change":1708,"volume":2372,"transactions":9,"vwap":2371},"2025-05-02",24.25,24.3,23.67,23.86,5310500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1290,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-01",24.43,24.64,24.16,24.18,-2.14,4385800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1947,"percent_change":871,"volume":2387,"transactions":9,"vwap":2386},"2025-04-30",24.58,24.8,24.33,24.71,6130300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":563,"percent_change":547,"volume":2394,"transactions":9,"vwap":2393},"2025-04-29",24.01,24.39,23.82,24.34,5255300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":846,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-28",24.19,24.32,24.02,24.08,-1.51,5937200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":614,"percent_change":1211,"volume":2409,"transactions":9,"vwap":2408},"2025-04-25",24.98,25.12,24.24,24.45,6447200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1861,"volume":2417,"transactions":9,"vwap":2415},"2025-04-24",25.26,25.27,24.81,24.92,-0.3,4307500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":745,"percent_change":1341,"volume":2424,"transactions":9,"vwap":2423},"2025-04-23",25.51,25.58,25.030001,25.22,4535800,{"date":186,"open":2426,"high":182,"low":2427,"close":2428,"change":400,"percent_change":769,"volume":2429,"transactions":9,"vwap":2428},25.41,25.24,25.48,4472100]