[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CENT":3,"homepage-market-summary":31,"stock-historical-CENT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CENT","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},"Central Garden and Pet Co","Nasdaq",null,"WHOLESALE-MISCELLANEOUS NONDURABLE GOODS","Central Garden & Pet Co offers solutions that support healthier pets, greener lawns, and thriving gardens. Its products include dog and cat treats, chews, toys, beds, containment, grooming supplies, aquatics, small animal and bird supplies, equine and livestock products, insect control solutions, grass seed, wild bird feed, fertilizers, pest controls, live plants, and packet seeds, sold under brands such as Aqueon, Nylabone, Kaytee, Farnam, Pennington, Ferry Morse, Amdro, and Sevin. The company operates through two segments, Pet and Garden, and sells through retailers, independent stores, eCommerce channels, and professional markets. It has sales and distribution operations mainly across the United States, with additional facilities in Canada and Mexico.","6,000","Walnut Creek, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.81,39.63,39.835,39.18,39.2,0.61,1.56,81160.147555,2269,39.6384,46.97,28.77,82358.84587448,60.7,8361,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},83844,30603211.46862,13.23,"2025-04-22",[182,183,193,203,213,223,232,242,253,263,272,282,292,302,312,322,331,340,351,362,371,381,392,403,413,424,432,441,450,460,470,481,492,503,513,524,532,542,552,562,572,583,591,601,608,617,628,639,649,657,667,677,682,690,700,707,712,720,728,736,742,749,756,763,771,777,782,790,797,806,814,820,826,834,841,849,856,861,868,875,881,888,894,901,909,918,927,934,940,947,954,960,967,974,982,988,995,1003,1009,1016,1023,1031,1038,1046,1054,1062,1071,1080,1088,1094,1101,1108,1114,1119,1126,1133,1140,1146,1151,1159,1167,1173,1178,1185,1192,1199,1207,1215,1220,1225,1232,1238,1244,1250,1259,1267,1273,1281,1287,1295,1302,1309,1315,1320,1326,1331,1335,1343,1349,1356,1360,1365,1371,1376,1379,1383,1389,1397,1404,1411,1418,1424,1428,1431,1435,1443,1449,1455,1462,1469,1477,1484,1491,1498,1506,1512,1516,1524,1532,1541,1548,1554,1560,1567,1574,1581,1589,1595,1601,1607,1611,1616,1623,1630,1636,1640,1645,1651,1659,1666,1673,1680,1688,1693,1700,1705,1711,1716,1722,1727,1733,1739,1743,1749,1755,1762,1769,1775,1782,1789,1795,1801,1806,1812,1819,1823,1830,1836,1843,1848,1853,1859,1862,1869,1875,1879,1883,1887,1894,1898,1904,1912,1920,1927,1934,1941,1948,1955,1961,1966,1972,1977,1981,1986,1991,1994,1999,2005,2010,2017,2025,2032,2039,2045,2050,2056,2061,2066,2073,2078,2082,2085,2089,2094,2100,2105,2110,2115,2119,2125,2131,2134,2142,2145,2152,2156,2160,2167,2175,2182,2188,2197,2202,2207,2214,2217,2221,2225,2230,2235,2240,2245,2252,2260,2266,2269,2274,2280,2285,2290,2296,2302,2307,2310,2314,2319,2322,2327,2331,2336,2340,2345,2349,2354,2360,2367,2372,2377,2385,2388,2393,2397,2402,2405,2409,2411,2415,2418,2421,2424,2429,2434,2438,2441,2445,2449,2453,2457,2461,2465,2470,2477,2480,2485,2491,2496,2503,2507,2512,2517,2523,2528,2531,2535,2539],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",38.8,39.345,38.38,0.31,0.8,88995.058058,2992,39.0055,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",39.605,38.65,38.89,-0.37,-0.94,66978.714738,1653,38.8996,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",39.68,39.15,39.26,-0.42,-1.06,55041.567286,1762,39.3132,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",39.34,39.709,39.075,0.17,0.43,72452.589169,2435,39.5796,{"date":224,"open":225,"high":205,"low":226,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",39.55,39.09,39.51,0,62540.743576,1885,39.5027,{"date":233,"open":234,"high":235,"low":236,"close":227,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",39.5,39.84,39.36,0.02,0.05,64487.073158,1759,39.5168,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",40,41.21,39.31,39.49,-0.74,-1.84,110364.160236,2885,39.6234,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":143,"volume":260,"transactions":261,"vwap":262},"2026-09-22",40.38,40.75,39.95,40.23,0.13,57895.863,2170,40.2125,{"date":264,"open":265,"high":266,"low":235,"close":267,"change":238,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",40.255,40.42,40.1,0.12,57014.655664,2393,40.1187,{"date":273,"open":266,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",40.63,39.7543,40.05,-0.44,-1.09,227394.317266,2675,40.0759,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",40.98,40.28,40.49,-0.13,-0.32,55959.957814,1659,40.601,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",40.07,40.82,40.62,0.54,1.35,66866.370612,1977,40.5787,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",39.58,40.2658,40.08,-0.04,-0.1,92695.244443,3162,40.0573,{"date":313,"open":314,"high":296,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",40.44,40.084,40.12,-0.07,-0.17,76117.034437,2277,40.2957,{"date":323,"open":324,"high":296,"low":325,"close":326,"change":327,"percent_change":83,"volume":328,"transactions":329,"vwap":330},"2026-09-11",40.01,39.4,40.19,0.53,59325.439161,2105,40.1052,{"date":332,"open":333,"high":257,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",39.46,39.66,-0.06,-0.15,70609.891004,2239,39.6816,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",40.57,40.71,39.67,39.72,-1.12,-2.74,60192.553989,2259,39.9742,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",41.36,41.67,40.775,40.84,-0.87,-2.09,79478.384121,2056,40.9591,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":237,"volume":368,"transactions":369,"vwap":370},"2026-09-04",41.47,42.085,41.71,0.01,136525.403335,2298,41.7506,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",42.48,41.54,41.7,-0.63,-1.49,64726.988117,1736,41.7886,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",42.34,42.8373,42.07,42.33,0.21,0.5,52673.243142,2599,42.499,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",42.98,43.25,41.96,42.12,-0.86,-2,104822.078111,2964,42.3615,{"date":404,"open":405,"high":406,"low":407,"close":394,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",43.61,44.01,42.87,-0.82,-1.87,138743.682116,2584,43.1588,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",44.03,44.215,43.45,43.8,0.1,0.23,81195.235195,2133,43.7448,{"date":425,"open":418,"high":406,"low":426,"close":427,"change":428,"percent_change":278,"volume":429,"transactions":430,"vwap":431},"2026-08-27",43.15,43.7,-0.48,115454.452598,2592,43.6988,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":335,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",44.52,43.89,44.18,-0.14,127813.327432,2627,44.1272,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":335,"percent_change":437,"volume":447,"transactions":448,"vwap":449},"2026-08-25",45.41,45.82,43.6201,44.24,147408.091212,3249,44.2023,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":308,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",44.63,45.97,43.87,44.3,-0.23,174288.722459,2820,44.4146,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":219,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",44.11,44.47,43.745,44.4,0.98,162920.078959,3098,44.2309,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",43.86,44.04,43.52,43.97,-0.4,-0.9,106979.071807,2375,43.8802,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",44.39,45.14,44.2,44.37,0.09,0.2,120351.108458,2994,44.5516,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",43.47,44.44,43.16,44.28,0.93,2.15,122775.997711,2971,44.1277,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":357,"volume":510,"transactions":511,"vwap":512},"2026-08-17",43.34,43.59,42.93,43.35,-0.38,111093.16885,2620,43.266,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",44.53,44.95,43.56,43.73,-0.71,-1.6,137164.906562,3107,43.8619,{"date":525,"open":526,"high":527,"low":485,"close":495,"change":336,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",44.78,45.18,-0.34,107751.870935,2467,44.5749,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":90,"volume":539,"transactions":540,"vwap":541},"2026-08-12",44.26,45.13,44.05,44.59,0.45,108841.273745,2618,44.6077,{"date":543,"open":544,"high":465,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",44.21,43.325,44.14,0.24,0.55,64692.122672,2137,43.9689,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",44.45,43.41,43.9,-0.84,-1.88,119097.991282,3136,43.7585,{"date":563,"open":564,"high":26,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",46.46,43.635,44.74,-1.8,-3.87,222514.78477,5638,44.6627,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",46.21,46.67,39.825,46.54,2.48,5.63,290152.35247,4989,45.3273,{"date":584,"open":483,"high":483,"low":585,"close":586,"change":113,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",43.545,44.06,-0.02,72485.750711,2736,44.051,{"date":592,"open":417,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",44.19,43.03,44.07,0.62,1.43,63631.68524,2000,44.0182,{"date":602,"open":603,"high":418,"low":604,"close":417,"change":128,"percent_change":498,"volume":605,"transactions":606,"vwap":607},"2026-08-03",43.68,43.3701,76973.990076,1867,43.5234,{"date":609,"open":594,"high":610,"low":611,"close":612,"change":456,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",43.295,42.01,43.05,-0.53,76171.630261,2030,43.0425,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",43.76,44.3799,43.06,43.28,-0.88,-1.99,42965.52489,1793,43.2999,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",44.54,44.61,43.21,44.16,-0.27,-0.61,74943.588888,2700,44.0083,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",43.67,45.3,44.43,1.18,2.73,60007.230502,2156,44.7295,{"date":650,"open":417,"high":651,"low":395,"close":395,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",44.5494,-0.5,-1.14,101604.717045,2372,43.7313,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",42.97,43.83,43.75,0.77,1.79,54191.1902,2008,43.5711,{"date":668,"open":669,"high":670,"low":671,"close":394,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",43.3,43.375,42.63,-0.75,-1.72,64873.016606,1971,42.8468,{"date":678,"open":517,"high":483,"low":508,"close":518,"change":419,"percent_change":420,"volume":679,"transactions":680,"vwap":681},"2026-07-22",75028.548244,2596,43.678,{"date":683,"open":669,"high":619,"low":507,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",43.63,0.26,0.6,96162.873596,3203,43.4742,{"date":691,"open":692,"high":536,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",43.71,43.24,43.37,-0.24,-0.55,82216.005136,3062,43.6151,{"date":701,"open":702,"high":703,"low":704,"close":405,"change":705,"percent_change":399,"volume":706,"transactions":9,"vwap":405},"2026-07-17",44.5,45.02,43.27,-0.89,67500,{"date":708,"open":709,"high":537,"low":709,"close":702,"change":597,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-07-16",43.07,3.32,91300,{"date":713,"open":714,"high":715,"low":716,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-07-15",42.27,43.31,42.18,0.71,1.68,145400,{"date":721,"open":722,"high":684,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",43.09,42,42.36,-0.77,-1.79,139200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":547,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-13",42.67,43.4,42.5,43.13,0.56,89600,{"date":737,"open":632,"high":738,"low":407,"close":739,"change":287,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-10",43.64,42.89,-0.3,57600,{"date":743,"open":744,"high":709,"low":397,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",42.37,43.02,0.63,1.49,74100,{"date":750,"open":751,"high":427,"low":752,"close":753,"change":476,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",42.88,42.17,42.39,-0.93,66700,{"date":757,"open":758,"high":555,"low":759,"close":760,"change":307,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",43.18,42.26,42.79,-0.09,88500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":346,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-06",44.02,44.42,42.6,42.83,-2.55,76900,{"date":772,"open":773,"high":774,"low":405,"close":775,"change":476,"percent_change":477,"volume":776,"transactions":9,"vwap":775},"2026-07-02",44.33,44.93,43.95,69300,{"date":778,"open":773,"high":779,"low":595,"close":780,"change":367,"percent_change":237,"volume":781,"transactions":9,"vwap":780},"2026-07-01",44.82,44.35,74800,{"date":783,"open":784,"high":785,"low":619,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",44.6,44.73,44.34,-0.26,-0.58,65400,{"date":791,"open":792,"high":792,"low":793,"close":784,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-06-29",44.9,44.22,-0.31,-0.69,95000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",44.76,45.25,43.99,44.91,0.41,0.92,247700,{"date":807,"open":808,"high":809,"low":810,"close":702,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":702},"2026-06-25",45.15,45.78,43.88,-0.65,-1.44,99600,{"date":815,"open":816,"high":642,"low":816,"close":808,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":808},"2026-06-24",43.49,1.86,4.3,85900,{"date":821,"open":739,"high":822,"low":739,"close":823,"change":824,"percent_change":662,"volume":825,"transactions":9,"vwap":823},"2026-06-23",44.049999,43.29,0.33,142700,{"date":827,"open":828,"high":517,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-22",43.080002,42.69,42.96,-0.22,-0.51,54200,{"date":835,"open":836,"high":660,"low":837,"close":758,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":758},"2026-06-18",42.31,42.09,0.99,2.35,121200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":357,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-17",42.75,43.11,41.52,42.19,-2.02,95100,{"date":850,"open":823,"high":603,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",42.65,43.060001,-0.12,-0.28,75700,{"date":857,"open":858,"high":704,"low":859,"close":758,"change":824,"percent_change":662,"volume":860,"transactions":9,"vwap":758},"2026-06-15",42.94,42.42,48200,{"date":862,"open":829,"high":863,"low":396,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",43.17,42.85,0.47,1.11,69500,{"date":869,"open":870,"high":859,"low":871,"close":872,"change":21,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",41.74,41.41,42.38,1.46,64200,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":824,"percent_change":189,"volume":880,"transactions":9,"vwap":879},"2026-06-10",41.44,42.13,41.77,84200,{"date":882,"open":883,"high":884,"low":256,"close":877,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":877},"2026-06-09",40.79,41.57,1.5,3.76,52300,{"date":889,"open":890,"high":296,"low":891,"close":892,"change":831,"percent_change":696,"volume":893,"transactions":9,"vwap":892},"2026-06-08",40.16,39.93,39.94,48800,{"date":895,"open":896,"high":883,"low":897,"close":890,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":890},"2026-06-05",39.88,39.78,0.58,1.47,68300,{"date":902,"open":903,"high":904,"low":905,"close":304,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":304},"2026-06-04",38.24,39.64,37.98,1.8,4.76,159500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",38.46,38.55,37.63,37.78,-0.7,-1.82,83900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",38.52,38.77,37.91,38.48,-0.2,-0.52,90200,{"date":928,"open":923,"high":929,"low":930,"close":931,"change":488,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",39.029999,38.09,38.68,0.52,108800,{"date":935,"open":936,"high":937,"low":911,"close":923,"change":672,"percent_change":938,"volume":939,"transactions":9,"vwap":923},"2026-05-29",38.88,39.29,-1.91,74600,{"date":941,"open":942,"high":325,"low":943,"close":944,"change":287,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-28",39.24,39.060001,39.23,-0.33,31500,{"date":948,"open":949,"high":950,"low":949,"close":236,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":236},"2026-05-27",38.97,39.54,0.59,1.52,60400,{"date":955,"open":956,"high":957,"low":956,"close":921,"change":958,"percent_change":54,"volume":959,"transactions":9,"vwap":921},"2026-05-26",38.58,39.19,0.19,65000,{"date":961,"open":962,"high":962,"low":963,"close":956,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":956},"2026-05-22",39.22,38.27,-0.03,-0.08,64400,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":803,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-21",37.8,38.61,37.13,1.07,92900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":208,"volume":981,"transactions":9,"vwap":979},"2026-05-20",38.16,38.6,37.85,38.2,-0.16,41100,{"date":983,"open":963,"high":984,"low":985,"close":986,"change":924,"percent_change":925,"volume":987,"transactions":9,"vwap":986},"2026-05-19",38.57,38,38.36,41500,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":644,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-18",37.18,38.62,38.56,3.16,57200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":832,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",37.64,37.74,37.22,37.38,-1.35,56900,{"date":1004,"open":976,"high":1005,"low":1006,"close":1007,"change":528,"percent_change":705,"volume":1008,"transactions":9,"vwap":1007},"2026-05-14",38.45,37.84,37.89,56500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":587,"percent_change":1015,"volume":953,"transactions":9,"vwap":1014},"2026-05-13",37.9,38.5,37.69,38.23,-0.05,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":54,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",37.83,38.67,38.25,1.3,70600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":509,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",38.11,38.15,37.46,37.76,-1,46000,{"date":1032,"open":1014,"high":991,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",37.68,38.14,-0.39,-1.01,47900,{"date":1039,"open":1040,"high":1041,"low":187,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-07",39,41.53,38.53,1.7,4.62,104300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":160,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",36.28,37.16,35.9,36.83,2.05,63000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":803,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",35.7,36.16,35.55,36.09,1.15,35800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-04",36.58,37.029999,35.36,35.68,-1.05,-2.86,70900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",37.3,37.32,36.19,36.73,-0.29,-0.78,58300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":981,"transactions":9,"vwap":1085},"2026-04-30",37.37,38.99,36.8,37.02,-0.45,-1.2,{"date":1089,"open":1027,"high":1090,"low":1091,"close":1092,"change":456,"percent_change":635,"volume":1093,"transactions":9,"vwap":1092},"2026-04-29",37.67,37.07,37.47,48600,{"date":1095,"open":930,"high":1096,"low":913,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-28",38.47,37.7,-0.36,-0.95,29500,{"date":1102,"open":1020,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":346,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",38.98,38.02,38.060001,-0.43,31800,{"date":1109,"open":922,"high":1110,"low":1011,"close":1111,"change":865,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-24",38.59,38.49,1.24,26300,{"date":1115,"open":998,"high":1116,"low":1117,"close":1104,"change":148,"percent_change":103,"volume":1118,"transactions":9,"vwap":1104},"2026-04-23",38.34,37.61,43000,{"date":1120,"open":1121,"high":1110,"low":1122,"close":997,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":997},"2026-04-22",38.35,37.58,-0.67,-1.75,44100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":277,"percent_change":653,"volume":1132,"transactions":9,"vwap":1131},"2026-04-21",38.91,39.02,38.22,38.31,50100,{"date":1134,"open":1012,"high":1135,"low":1136,"close":1137,"change":456,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-20",38.86,38.44,38.75,-0.59,32500,{"date":1141,"open":1020,"high":1142,"low":1143,"close":1103,"change":866,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1103},"2026-04-17",39.65,38.18,2.93,48700,{"date":1147,"open":1082,"high":1011,"low":1074,"close":1148,"change":1149,"percent_change":189,"volume":1150,"transactions":9,"vwap":1148},"2026-04-16",37.87,0.3,37400,{"date":1152,"open":1153,"high":1033,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-15",36.67,36.42,37.57,0.67,1.82,63700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1087,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",38.099998,39.85,36.69,36.9,-3.15,175100,{"date":1168,"open":1000,"high":1025,"low":1169,"close":1161,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1161},"2026-04-13",37.0099983,0.72,1.93,43900,{"date":1174,"open":1073,"high":1175,"low":1176,"close":1000,"change":487,"percent_change":547,"volume":1177,"transactions":9,"vwap":1000},"2026-04-10",37.51,37.21,49300,{"date":1179,"open":1163,"high":1180,"low":1181,"close":1182,"change":685,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",37.59,36.62,37.29,0.7,73400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1065,"change":1170,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1065},"2026-04-08",37.17,37.56,36.54,1.98,71600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1015,"percent_change":437,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",36.25,36.57,36.060001,36.31,52100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":548,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",35.61,36.4,35.41,36.36,1.54,56800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1138,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-02",36.26,36.29,35.23,35.81,-1.62,79400,{"date":1216,"open":1217,"high":1218,"low":1210,"close":1202,"change":198,"percent_change":1036,"volume":1219,"transactions":9,"vwap":1202},"2026-04-01",36.72,36.82,57300,{"date":1221,"open":1222,"high":1148,"low":1153,"close":1223,"change":288,"percent_change":398,"volume":1224,"transactions":9,"vwap":1223},"2026-03-31",37.6,36.77,81100,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":958,"volume":1231,"transactions":9,"vwap":1229},"2026-03-30",37.4,36.7,37.09,0.07,56000,{"date":1233,"open":1182,"high":1234,"low":1235,"close":1085,"change":794,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1085},"2026-03-27",37.52,36.81,-0.83,45600,{"date":1239,"open":1240,"high":1241,"low":1091,"close":1240,"change":1242,"percent_change":1123,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",37.33,37.86,-0.25,111800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1122,"change":388,"percent_change":298,"volume":1249,"transactions":9,"vwap":1122},"2026-03-25",37.45,37.65,36.64,197300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-24",36.17,37.31,35.98,37.080002,0.48,1.31,301900,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-23",35.73,37.099998,36.6,1.41,4.01,113900,{"date":1268,"open":1209,"high":1210,"low":1269,"close":1270,"change":1029,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-20",35.099998,35.19,-2.76,308800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1075,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1075},"2026-03-19",35.51,36.52,35.46,0.34,0.95,83700,{"date":1282,"open":1283,"high":1284,"low":1277,"close":1285,"change":634,"percent_change":672,"volume":1286,"transactions":9,"vwap":1285},"2026-03-18",35.74,36.080002,35.85,101800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":398,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",36.97,37.35,36.099998,36.12,-2.33,156300,{"date":1296,"open":1229,"high":1297,"low":1298,"close":1299,"change":547,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-16",37.39,36.79,36.98,0.65,92800,{"date":1303,"open":1304,"high":1305,"low":1284,"close":1306,"change":123,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",36.75,36.94,36.74,0.69,68800,{"date":1310,"open":1311,"high":1304,"low":1312,"close":1313,"change":794,"percent_change":557,"volume":1314,"transactions":9,"vwap":1313},"2026-03-12",36.34,36.3,36.49,89500,{"date":1316,"open":1317,"high":1318,"low":1059,"close":1084,"change":259,"percent_change":153,"volume":1319,"transactions":9,"vwap":1084},"2026-03-11",36.35,36.93,97000,{"date":1321,"open":1322,"high":1323,"low":1204,"close":1153,"change":456,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1153},"2026-03-10",36.59,37.14,-0.62,71400,{"date":1327,"open":1084,"high":1328,"low":1285,"close":1164,"change":509,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1164},"2026-03-09",36.99,-1.02,53100,{"date":1332,"open":1255,"high":1240,"low":1189,"close":1333,"change":924,"percent_change":613,"volume":1334,"transactions":9,"vwap":1333},"2026-03-06",37.28,62400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1099,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-05",38.049999,38.13,37.43,37.48,-2.47,56200,{"date":1344,"open":1345,"high":912,"low":1346,"close":1347,"change":153,"percent_change":804,"volume":1348,"transactions":9,"vwap":1347},"2026-03-04",38.28,37.49,38.43,34900,{"date":1350,"open":1351,"high":1347,"low":1352,"close":1353,"change":1236,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-03",38.3,37.54,38.080002,-2.13,50700,{"date":1357,"open":921,"high":207,"low":1358,"close":1128,"change":854,"percent_change":519,"volume":1359,"transactions":9,"vwap":1128},"2026-03-02",38.39,67600,{"date":1361,"open":1362,"high":1363,"low":911,"close":957,"change":335,"percent_change":336,"volume":1364,"transactions":9,"vwap":957},"2026-02-27",38.95,39.6,54100,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1035,"percent_change":1370,"volume":819,"transactions":9,"vwap":1369},"2026-02-26",39.75,38.94,39.25,-0.98,{"date":1372,"open":1373,"high":1373,"low":911,"close":904,"change":695,"percent_change":1374,"volume":1375,"transactions":9,"vwap":904},"2026-02-25",39.98,-0.6,52500,{"date":1377,"open":957,"high":891,"low":1040,"close":896,"change":54,"percent_change":1112,"volume":1378,"transactions":9,"vwap":896},"2026-02-24",67200,{"date":1380,"open":344,"high":1373,"low":936,"close":1381,"change":854,"percent_change":519,"volume":1382,"transactions":9,"vwap":1381},"2026-02-23",39.39,68900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":344,"change":951,"percent_change":1387,"volume":1388,"transactions":9,"vwap":344},"2026-02-20",38.96,39.92,1.51,68700,{"date":1390,"open":1391,"high":1392,"low":1012,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-19",38.72,39.17,39.080002,0.15,0.39,100500,{"date":1398,"open":1399,"high":1400,"low":1347,"close":1401,"change":143,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-18",38.63,39.38,38.93,0.83,124100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":970,"change":138,"percent_change":1409,"volume":1410,"transactions":9,"vwap":970},"2026-02-17",38.26,39.48,37.96,1.74,117500,{"date":1412,"open":1413,"high":1406,"low":1414,"close":1415,"change":686,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-13",37.34,37.11,37.95,1.61,106900,{"date":1419,"open":1247,"high":1420,"low":1421,"close":1290,"change":367,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1290},"2026-02-12",37.82,36.88,0.03,66000,{"date":1425,"open":1426,"high":1337,"low":971,"close":1413,"change":476,"percent_change":209,"volume":1427,"transactions":9,"vwap":1413},"2026-02-11",37.77,71300,{"date":1429,"open":1430,"high":1130,"low":1430,"close":998,"change":420,"percent_change":21,"volume":1359,"transactions":9,"vwap":998},"2026-02-10",37.41,{"date":1432,"open":1337,"high":1347,"low":990,"close":1175,"change":428,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1175},"2026-02-09",-1.26,67800,{"date":1436,"open":1437,"high":187,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-06",36.55,36.5,37.99,1.39,3.8,118300,{"date":1444,"open":1445,"high":971,"low":1446,"close":1263,"change":747,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1263},"2026-02-05",35.11,31.6,4.24,146900,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1445,"change":746,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1445},"2026-02-04",34.55,35.62,1.83,83400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":228,"percent_change":228,"volume":1461,"transactions":9,"vwap":1460},"2026-02-03",34.42,35.13,34.17,34.48,80100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1460,"change":1300,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1460},"2026-02-02",33.79,34.64,33.7,1.92,52800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":596,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-30",33.080002,33.88,32.89,33.83,1.87,87400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":1158,"transactions":9,"vwap":1480},"2026-01-29",32.23,33.21,31.84,1.12,3.49,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":367,"percent_change":1422,"volume":1490,"transactions":9,"vwap":1489},"2026-01-28",32.12,32.56,32.029999,32.09,91800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":831,"percent_change":1497,"volume":1172,"transactions":9,"vwap":1496},"2026-01-27",32.24,32.96,31.95,32.080002,-0.68,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":268,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-26",32.19,32.45,32.02,32.3,0.37,49500,{"date":1507,"open":1508,"high":1509,"low":1496,"close":1510,"change":945,"percent_change":1329,"volume":1511,"transactions":9,"vwap":1510},"2026-01-23",32.5,32.54,32.18,34600,{"date":1513,"open":1514,"high":1480,"low":1479,"close":1515,"change":488,"percent_change":596,"volume":860,"transactions":9,"vwap":1515},"2026-01-22",32.44,32.51,{"date":1517,"open":1481,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-21",32.34,31.82,32.31,0.51,1.6,53600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1086,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-20",32.0099983,32.15,31.63,31.8,-1.4,66300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-16",32.77,32.94,31.25,32.25,-0.99,-2.98,143900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1394,"percent_change":538,"volume":1547,"transactions":9,"vwap":1546},"2026-01-15",33,33.38,32.83,33.24,58200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":327,"percent_change":1553,"volume":706,"transactions":9,"vwap":1552},"2026-01-14",32.6,33.39,33.09,1.63,{"date":1555,"open":1556,"high":1557,"low":1508,"close":1487,"change":487,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1487},"2026-01-13",32.63,32.93,0.28,77300,{"date":1561,"open":1550,"high":1562,"low":1563,"close":1564,"change":1242,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-12",32.72,32.36,32.47,-0.76,55400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1562,"change":1278,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1562},"2026-01-09",32.41,32.73,32.21,1.05,67100,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1170,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-08",31.46,32.52,32.38,2.27,78400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":635,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-07",32.43,32.57,31.41,31.66,-1.89,54900,{"date":1590,"open":1591,"high":1569,"low":1592,"close":1593,"change":268,"percent_change":1504,"volume":1594,"transactions":9,"vwap":1593},"2026-01-06",31.97,31.78,32.27,54800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1527,"change":488,"percent_change":746,"volume":1600,"transactions":9,"vwap":1527},"2026-01-05",31.87,32.22,31.76,43300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1495,"change":924,"percent_change":1324,"volume":1606,"transactions":9,"vwap":1495},"2026-01-02",32.13,32.17,31.83,43700,{"date":1608,"open":1609,"high":1577,"low":1486,"close":1527,"change":287,"percent_change":476,"volume":1610,"transactions":9,"vwap":1527},"2025-12-31",32.28,33400,{"date":1612,"open":1613,"high":1613,"low":1593,"close":1609,"change":336,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1609},"2025-12-30",32.71,-0.46,42200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1583,"change":787,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1583},"2025-12-29",32.74,32.84,32.26,-0.8,60300,{"date":1624,"open":1625,"high":1626,"low":1515,"close":1627,"change":1628,"percent_change":123,"volume":1629,"transactions":9,"vwap":1627},"2025-12-26",32.62,33.19,32.69,0.08,47000,{"date":1631,"open":1632,"high":1613,"low":1632,"close":1633,"change":1634,"percent_change":1482,"volume":1635,"transactions":9,"vwap":1633},"2025-12-24",32.16,32.61,0.36,44800,{"date":1637,"open":1571,"high":1638,"low":1639,"close":1537,"change":367,"percent_change":1422,"volume":1177,"transactions":9,"vwap":1537},"2025-12-23",32.4,32.040001,{"date":1641,"open":1642,"high":1638,"low":1642,"close":1493,"change":1643,"percent_change":1307,"volume":1644,"transactions":9,"vwap":1493},"2025-12-22",31.92,0.22,69700,{"date":1646,"open":1564,"high":1647,"low":1648,"close":1502,"change":376,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1502},"2025-12-19",32.75,31.86,-1.93,224500,{"date":1652,"open":1653,"high":1654,"low":1556,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-18",33.95,33.99,32.65,-1.11,-3.29,90600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":238,"percent_change":1394,"volume":1665,"transactions":9,"vwap":1664},"2025-12-17",33.82,34.35,33.62,33.76,69100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1015,"percent_change":336,"volume":1672,"transactions":9,"vwap":1671},"2025-12-16",33.84,34.07,33.67,33.71,61700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1664,"change":1678,"percent_change":297,"volume":1679,"transactions":9,"vwap":1664},"2025-12-15",33.78,33.85,33.37,0.18,55900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":613,"volume":1687,"transactions":9,"vwap":1685},"2025-12-12",33.81,33.98,33.2,33.58,-0.18,78800,{"date":1689,"open":1690,"high":1691,"low":1671,"close":1664,"change":1692,"percent_change":1324,"volume":1214,"transactions":9,"vwap":1664},"2025-12-11",34.15,34.6,-0.21,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":993,"volume":1699,"transactions":9,"vwap":1697},"2025-12-10",32.85,34.28,33.97,1.04,112500,{"date":1701,"open":1661,"high":1661,"low":1702,"close":1557,"change":1703,"percent_change":1278,"volume":1704,"transactions":9,"vwap":1557},"2025-12-09",32.8,0.11,71700,{"date":1706,"open":1707,"high":1708,"low":1618,"close":1709,"change":915,"percent_change":358,"volume":1710,"transactions":9,"vwap":1709},"2025-12-08",33.57,34.09,32.82,98900,{"date":1712,"open":1713,"high":1714,"low":1684,"close":1715,"change":587,"percent_change":335,"volume":1566,"transactions":9,"vwap":1715},"2025-12-05",33.43,33.59,33.52,{"date":1717,"open":1474,"high":1718,"low":1719,"close":1720,"change":1098,"percent_change":209,"volume":1721,"transactions":9,"vwap":1720},"2025-12-04",34.24,33.18,33.54,98200,{"date":1723,"open":1724,"high":1459,"low":1724,"close":1725,"change":1726,"percent_change":189,"volume":1594,"transactions":9,"vwap":1725},"2025-12-03",33.65,33.9,0.27,{"date":1728,"open":1661,"high":1729,"low":1730,"close":1731,"change":965,"percent_change":695,"volume":1732,"transactions":9,"vwap":1731},"2025-12-02",34.33,33.23,33.63,89700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1671,"change":1086,"percent_change":1738,"volume":1699,"transactions":9,"vwap":1671},"2025-12-01",33.89,34.37,33.56,-1.32,{"date":1740,"open":1741,"high":1741,"low":1676,"close":1742,"change":1015,"percent_change":336,"volume":1158,"transactions":9,"vwap":1742},"2025-11-28",34.62,34.16,{"date":1744,"open":1690,"high":1745,"low":1746,"close":1747,"change":108,"percent_change":1678,"volume":1748,"transactions":9,"vwap":1747},"2025-11-26",34.7,33.94,34.21,168000,{"date":1750,"open":1473,"high":1751,"low":1473,"close":1690,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1690},"2025-11-25",35.93,2.72,8.65,259400,{"date":1756,"open":1757,"high":1509,"low":1758,"close":1759,"change":398,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-24",32.11,30.8,31.43,-2.66,251100,{"date":1763,"open":1764,"high":1563,"low":1765,"close":1766,"change":747,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-21",30.95,30.67,32.29,4.84,79000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1758,"change":824,"percent_change":1774,"volume":1325,"transactions":9,"vwap":1758},"2025-11-20",30.66,31,30.39,1.08,{"date":1776,"open":1777,"high":1778,"low":1773,"close":1779,"change":476,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-19",30.94,31.17,30.47,-1.3,45200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":318,"percent_change":696,"volume":1788,"transactions":9,"vwap":1787},"2025-11-18",31.040001,31.58,30.73,30.87,61900,{"date":1790,"open":1791,"high":1792,"low":1772,"close":1784,"change":811,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1784},"2025-11-17",31.68,31.74,-2.05,61100,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1242,"percent_change":1078,"volume":1800,"transactions":9,"vwap":1799},"2025-11-14",31.94,31.31,31.69,64500,{"date":1802,"open":1803,"high":1804,"low":1528,"close":1797,"change":387,"percent_change":138,"volume":1805,"transactions":9,"vwap":1797},"2025-11-13",31.73,32.2,47500,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1803,"change":1810,"percent_change":1811,"volume":1219,"transactions":9,"vwap":1803},"2025-11-12",31.45,32,0.14,0.44,{"date":1813,"open":1814,"high":1571,"low":1815,"close":1816,"change":318,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-11",31.9,31.57,31.59,-0.54,59500,{"date":1820,"open":1821,"high":1495,"low":1822,"close":1599,"change":1278,"percent_change":1774,"volume":1231,"transactions":9,"vwap":1599},"2025-11-10",31.64,31.24,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1810,"percent_change":538,"volume":1829,"transactions":9,"vwap":1828},"2025-11-07",31.35,31.77,31.32,31.42,77700,{"date":1831,"open":1832,"high":1816,"low":1833,"close":1834,"change":965,"percent_change":787,"volume":1835,"transactions":9,"vwap":1834},"2025-11-06",31.34,31.13,31.28,98500,{"date":1837,"open":1838,"high":1759,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1594,"transactions":9,"vwap":1840},"2025-11-05",30.72,30.65,31.36,0.64,2.08,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1077,"percent_change":199,"volume":917,"transactions":9,"vwap":1838},"2025-11-04",30.88,31.02,30.62,{"date":1849,"open":1765,"high":1850,"low":1851,"close":1852,"change":1278,"percent_change":866,"volume":1388,"transactions":9,"vwap":1852},"2025-11-03",31.030001,30.22,31.01,{"date":1854,"open":1784,"high":1855,"low":1856,"close":1765,"change":1817,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1765},"2025-10-31",31.08,30.6,-1.73,64600,{"date":1860,"open":1850,"high":1803,"low":1850,"close":1861,"change":1422,"percent_change":419,"volume":1330,"transactions":9,"vwap":1861},"2025-10-30",31.21,{"date":1863,"open":1501,"high":1501,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-29",30.86,31.18,-1.24,-3.82,72900,{"date":1870,"open":1871,"high":1550,"low":1871,"close":1872,"change":1394,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-28",32.049999,32.42,0.46,63400,{"date":1876,"open":1496,"high":1520,"low":1809,"close":1593,"change":685,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1593},"2025-10-27",0.81,75400,{"date":1880,"open":1881,"high":1488,"low":1585,"close":1526,"change":153,"percent_change":866,"volume":1882,"transactions":9,"vwap":1526},"2025-10-24",31.89,65600,{"date":1884,"open":1885,"high":1599,"low":1861,"close":1586,"change":1504,"percent_change":644,"volume":1886,"transactions":9,"vwap":1586},"2025-10-23",31.22,107900,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":148,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-22",30.9,31.49,31.29,1.23,52400,{"date":1895,"open":1771,"high":1827,"low":1771,"close":1896,"change":1230,"percent_change":420,"volume":1897,"transactions":9,"vwap":1896},"2025-10-21",30.91,58100,{"date":1899,"open":1786,"high":1855,"low":1900,"close":1901,"change":1902,"percent_change":1279,"volume":1903,"transactions":9,"vwap":1901},"2025-10-20",30.36,30.84,0.29,109900,{"date":1905,"open":1906,"high":1856,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-17",29.73,29.52,30.55,0.68,2.28,55000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1504,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-16",29.51,30.23,29.25,29.87,1.25,101900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":237,"percent_change":1230,"volume":1926,"transactions":9,"vwap":1925},"2025-10-15",29.65,29.79,29.37,29.5,43800,{"date":1928,"open":1929,"high":1930,"low":27,"close":1931,"change":388,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-14",28.88,29.59,29.48,1.73,70700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1374,"percent_change":1940,"volume":706,"transactions":9,"vwap":1939},"2025-10-13",29.74,30.71,28.94,28.98,-2.03,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1324,"percent_change":1793,"volume":1947,"transactions":9,"vwap":1946},"2025-10-10",30.2,30.31,29.53,29.58,49800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1943,"change":695,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1943},"2025-10-09",30.3,30.49,30.049999,-0.79,56100,{"date":1956,"open":1865,"high":1865,"low":1915,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-08",30.44,-0.49,-1.58,54700,{"date":1962,"open":1963,"high":1964,"low":1937,"close":1965,"change":787,"percent_change":1236,"volume":1911,"transactions":9,"vwap":1965},"2025-10-07",31.1,31.3,30.93,{"date":1967,"open":1804,"high":1804,"low":1968,"close":1969,"change":754,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-06",31.16,31.19,-2.9,74700,{"date":1973,"open":1974,"high":1975,"low":1502,"close":1486,"change":853,"percent_change":198,"volume":1976,"transactions":9,"vwap":1486},"2025-10-03",32.46,32.86,55100,{"date":1978,"open":1537,"high":1979,"low":1980,"close":1493,"change":317,"percent_change":831,"volume":1818,"transactions":9,"vwap":1493},"2025-10-02",32.49,31.88,{"date":1982,"open":1983,"high":1983,"low":1489,"close":1520,"change":528,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1520},"2025-10-01",32.66,-1.04,85700,{"date":1987,"open":1988,"high":1989,"low":1489,"close":1655,"change":287,"percent_change":476,"volume":1990,"transactions":9,"vwap":1655},"2025-09-30",32.58,32.68,58900,{"date":1992,"open":1677,"high":1677,"low":1564,"close":1993,"change":1086,"percent_change":1001,"volume":1388,"transactions":9,"vwap":1993},"2025-09-29",32.78,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1730,"change":1015,"percent_change":336,"volume":953,"transactions":9,"vwap":1730},"2025-09-26",33.3,33.36,33.02,{"date":2000,"open":2001,"high":1670,"low":2002,"close":2003,"change":277,"percent_change":1780,"volume":2004,"transactions":9,"vwap":2003},"2025-09-25",33.61,33.060001,33.28,72400,{"date":2006,"open":1671,"high":1697,"low":2007,"close":2008,"change":965,"percent_change":695,"volume":2009,"transactions":9,"vwap":2008},"2025-09-24",33.51,33.72,69600,{"date":2011,"open":1731,"high":2012,"low":2013,"close":2014,"change":980,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-23",34.19,33.47,33.8,-0.47,81700,{"date":2018,"open":2019,"high":2020,"low":1725,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-22",35,35.029999,33.96,-0.91,-2.61,73200,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1539,"volume":2031,"transactions":9,"vwap":2029},"2025-09-19",35.87,34.66,34.87,-1.07,426800,{"date":2033,"open":2034,"high":1292,"low":2035,"close":2036,"change":219,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-18",35.71,35.35,35.94,1.21,140300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1275,"change":317,"percent_change":924,"volume":2044,"transactions":9,"vwap":1275},"2025-09-17",35.66,36.47,35.34,86500,{"date":2046,"open":2047,"high":1056,"low":2048,"close":2049,"change":964,"percent_change":965,"volume":1858,"transactions":9,"vwap":2049},"2025-09-16",35.45,35.22,35.58,{"date":2051,"open":2034,"high":2052,"low":2053,"close":1201,"change":307,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1201},"2025-09-15",35.84,35.14,-0.11,65700,{"date":2057,"open":1322,"high":1322,"low":2049,"close":2058,"change":1029,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-12",35.65,-2.73,60200,{"date":2062,"open":1204,"high":1304,"low":2063,"close":2064,"change":219,"percent_change":61,"volume":2065,"transactions":9,"vwap":2064},"2025-09-11",36.0099983,36.65,60900,{"date":2067,"open":1413,"high":2068,"low":1196,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-09-10",37.42,36.22,-1.27,-3.39,75900,{"date":2074,"open":1297,"high":1175,"low":2075,"close":1346,"change":2076,"percent_change":1703,"volume":2077,"transactions":9,"vwap":1346},"2025-09-09",36.91,0.04,59300,{"date":2079,"open":1097,"high":1097,"low":2080,"close":1246,"change":1686,"percent_change":428,"volume":2081,"transactions":9,"vwap":1246},"2025-09-08",37.23,70100,{"date":2083,"open":2084,"high":1116,"low":1346,"close":913,"change":238,"percent_change":259,"volume":1461,"transactions":9,"vwap":913},"2025-09-05",37.62,{"date":2086,"open":2087,"high":1122,"low":1154,"close":1122,"change":734,"percent_change":1387,"volume":2088,"transactions":9,"vwap":1122},"2025-09-04",37.049999,59600,{"date":2090,"open":2091,"high":2092,"low":2091,"close":1085,"change":259,"percent_change":153,"volume":2093,"transactions":9,"vwap":1085},"2025-09-03",36.56,37.5,77500,{"date":2095,"open":2096,"high":1318,"low":2096,"close":2097,"change":1873,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-02",36.13,36.89,1.26,75800,{"date":2101,"open":2102,"high":1313,"low":2102,"close":2103,"change":1256,"percent_change":83,"volume":2104,"transactions":9,"vwap":2103},"2025-08-29",35.95,36.43,64700,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2102,"change":831,"percent_change":635,"volume":2109,"transactions":9,"vwap":2102},"2025-08-28",36.23,35.38,42900,{"date":2111,"open":2112,"high":2113,"low":2112,"close":1252,"change":1634,"percent_change":103,"volume":2114,"transactions":9,"vwap":1252},"2025-08-27",35.54,36.24,48300,{"date":2116,"open":2117,"high":2117,"low":1058,"close":1212,"change":528,"percent_change":199,"volume":2118,"transactions":9,"vwap":1212},"2025-08-26",36.21,81900,{"date":2120,"open":1438,"high":1195,"low":2121,"close":2122,"change":2015,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-25",35.97,36.15,-1.28,50800,{"date":2126,"open":2127,"high":1235,"low":2128,"close":1181,"change":466,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1181},"2025-08-22",35.75,35.69,2.75,72700,{"date":2132,"open":1269,"high":1283,"low":2020,"close":2133,"change":1873,"percent_change":1257,"volume":2093,"transactions":9,"vwap":2133},"2025-08-21",35.64,{"date":2135,"open":2136,"high":1059,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-20",35.96,34.96,35.18,-0.56,-1.57,47700,{"date":2143,"open":2144,"high":1312,"low":2144,"close":1283,"change":1643,"percent_change":596,"volume":860,"transactions":9,"vwap":1283},"2025-08-19",35.47,{"date":2146,"open":2147,"high":2148,"low":2047,"close":2149,"change":1077,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-18",36.02,36.37,35.52,-0.81,47200,{"date":2153,"open":2154,"high":2148,"low":2155,"close":1212,"change":1614,"percent_change":2070,"volume":2130,"transactions":9,"vwap":1212},"2025-08-15",36.32,35.59,{"date":2157,"open":1202,"high":2158,"low":2147,"close":2159,"change":795,"percent_change":409,"volume":1976,"transactions":9,"vwap":2159},"2025-08-14",36.68,36.27,{"date":2161,"open":2162,"high":1229,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-13",35.33,36.96,1.72,4.88,85800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":22,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-12",34.049999,35.5,33.86,35.24,4.63,83200,{"date":2176,"open":2177,"high":2178,"low":1544,"close":2179,"change":2180,"percent_change":1087,"volume":2181,"transactions":9,"vwap":2179},"2025-08-11",34.12,34.78,33.68,-0.41,88200,{"date":2183,"open":2184,"high":2185,"low":2001,"close":1708,"change":1029,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1708},"2025-08-08",34.79,35.29,-2.85,86900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-07",40.0099983,40.48,34.92,35.09,-4.32,-10.96,136500,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":1692,"percent_change":613,"volume":2201,"transactions":9,"vwap":2200},"2025-08-06",39.86,39.41,54400,{"date":2203,"open":234,"high":2204,"low":206,"close":2205,"change":487,"percent_change":420,"volume":2206,"transactions":9,"vwap":2205},"2025-08-05",40.37,39.62,46400,{"date":2208,"open":2209,"high":2210,"low":1128,"close":2211,"change":596,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-04",39.040001,39.74,39.53,1.59,49100,{"date":2215,"open":1083,"high":929,"low":1014,"close":1128,"change":2054,"percent_change":854,"volume":2216,"transactions":9,"vwap":1128},"2025-08-01",63100,{"date":2218,"open":1128,"high":962,"low":2219,"close":1129,"change":634,"percent_change":795,"volume":2220,"transactions":9,"vwap":1129},"2025-07-31",37.73,70400,{"date":2222,"open":2223,"high":2224,"low":943,"close":937,"change":437,"percent_change":1098,"volume":1573,"transactions":9,"vwap":937},"2025-07-30",39.44,39.61,{"date":2226,"open":2227,"high":205,"low":2228,"close":2229,"change":1810,"percent_change":1634,"volume":1132,"transactions":9,"vwap":2229},"2025-07-29",39.57,39.21,39.43,{"date":2231,"open":2232,"high":2232,"low":1392,"close":937,"change":1029,"percent_change":2233,"volume":2234,"transactions":9,"vwap":937},"2025-07-28",40.24,-2.48,53500,{"date":2236,"open":255,"high":314,"low":2237,"close":2238,"change":108,"percent_change":1394,"volume":2239,"transactions":9,"vwap":2238},"2025-07-25",39.76,40.29,77900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":258,"change":557,"percent_change":1793,"volume":874,"transactions":9,"vwap":258},"2025-07-24",40.78,40.95,40.15,{"date":2246,"open":2243,"high":2247,"low":342,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-23",41.25,41.07,0.42,1.03,66500,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-22",39.99,40.91,40.65,0.75,1.88,59700,{"date":2261,"open":2262,"high":2263,"low":1162,"close":2264,"change":831,"percent_change":696,"volume":2265,"transactions":9,"vwap":2264},"2025-07-21",40.21,40.52,39.9,45500,{"date":2267,"open":2268,"high":2268,"low":1386,"close":316,"change":557,"percent_change":1793,"volume":1364,"transactions":9,"vwap":316},"2025-07-18",41.18,{"date":2270,"open":235,"high":2271,"low":235,"close":2272,"change":1482,"percent_change":2273,"volume":2104,"transactions":9,"vwap":2272},"2025-07-17",41.15,40.96,2.81,{"date":2275,"open":2276,"high":2277,"low":325,"close":235,"change":148,"percent_change":2278,"volume":2279,"transactions":9,"vwap":235},"2025-07-16",39.82,40.029999,0.96,57500,{"date":2281,"open":314,"high":2282,"low":1400,"close":333,"change":1068,"percent_change":2283,"volume":2284,"transactions":9,"vwap":333},"2025-07-15",40.67,-2.59,79200,{"date":2286,"open":1162,"high":2287,"low":1407,"close":2288,"change":1873,"percent_change":1060,"volume":2289,"transactions":9,"vwap":2288},"2025-07-14",40.55,40.51,80000,{"date":2291,"open":1117,"high":326,"low":1091,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-07-11",40.049999,3.6,9.88,171600,{"date":2297,"open":1291,"high":2298,"low":2299,"close":2300,"change":1149,"percent_change":1402,"volume":2301,"transactions":9,"vwap":2300},"2025-07-10",36.84,36.040001,36.45,51300,{"date":2303,"open":1059,"high":2122,"low":2304,"close":2122,"change":2305,"percent_change":1811,"volume":2306,"transactions":9,"vwap":2122},"2025-07-09",35.76,0.16,40500,{"date":2308,"open":2133,"high":2107,"low":2133,"close":2309,"change":219,"percent_change":2037,"volume":1878,"transactions":9,"vwap":2309},"2025-07-08",35.99,{"date":2311,"open":2312,"high":2312,"low":2112,"close":2313,"change":754,"percent_change":769,"volume":2239,"transactions":9,"vwap":2313},"2025-07-07",36.39,35.56,{"date":2315,"open":2316,"high":2317,"low":1202,"close":1313,"change":259,"percent_change":1634,"volume":2318,"transactions":9,"vwap":1313},"2025-07-03",36.53,36.66,29600,{"date":2320,"open":2321,"high":1154,"low":2034,"close":1204,"change":1558,"percent_change":133,"volume":2009,"transactions":9,"vwap":1204},"2025-07-02",36.11,{"date":2323,"open":2324,"high":1153,"low":2324,"close":1284,"change":68,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1284},"2025-07-01",35.080002,2.56,72500,{"date":2328,"open":1066,"high":2329,"low":1269,"close":2138,"change":1686,"percent_change":832,"volume":2330,"transactions":9,"vwap":2138},"2025-06-30",35.53,64100,{"date":2332,"open":2333,"high":2108,"low":2334,"close":1066,"change":1902,"percent_change":1402,"volume":2335,"transactions":9,"vwap":1066},"2025-06-27",35.07,34.9,162600,{"date":2337,"open":1269,"high":2338,"low":2178,"close":2333,"change":259,"percent_change":1504,"volume":2339,"transactions":9,"vwap":2333},"2025-06-26",35.32,63800,{"date":2341,"open":2112,"high":2112,"low":2342,"close":2343,"change":652,"percent_change":2344,"volume":2251,"transactions":9,"vwap":2343},"2025-06-25",34.83,34.94,-1.41,{"date":2346,"open":2108,"high":1050,"low":2185,"close":2347,"change":685,"percent_change":160,"volume":2348,"transactions":9,"vwap":2347},"2025-06-24",35.44,99900,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2138,"change":160,"percent_change":499,"volume":2353,"transactions":9,"vwap":2138},"2025-06-23",34.3,35.25,118600,{"date":2355,"open":1451,"high":2356,"low":2357,"close":2358,"change":268,"percent_change":153,"volume":2359,"transactions":9,"vwap":2358},"2025-06-20",34.63,34.080002,34.44,327200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1230,"percent_change":488,"volume":2366,"transactions":9,"vwap":2365},"2025-06-18",34.26,34.77,34.23,34.32,119900,{"date":2368,"open":1736,"high":2178,"low":2369,"close":2370,"change":787,"percent_change":672,"volume":2371,"transactions":9,"vwap":2370},"2025-06-17",34.060001,34.25,116400,{"date":2373,"open":1460,"high":2028,"low":1708,"close":2374,"change":1149,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-16",34.51,0.88,65300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":1747,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1747},"2025-06-13",35.21,35.48,34.099998,-1.31,-3.69,62500,{"date":2386,"open":2162,"high":1201,"low":2387,"close":2149,"change":237,"percent_change":108,"volume":1858,"transactions":9,"vwap":2149},"2025-06-12",35.2,{"date":2389,"open":1276,"high":1298,"low":2390,"close":2170,"change":1236,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2170},"2025-06-11",35.49,-2.28,93400,{"date":2394,"open":2113,"high":1084,"low":1284,"close":2395,"change":488,"percent_change":548,"volume":2396,"transactions":9,"vwap":2395},"2025-06-10",36.33,65200,{"date":2398,"open":2399,"high":1204,"low":2400,"close":2096,"change":219,"percent_change":2401,"volume":1191,"transactions":9,"vwap":2096},"2025-06-09",36,35.8,1.2,{"date":2403,"open":1058,"high":2034,"low":2172,"close":1056,"change":548,"percent_change":22,"volume":2404,"transactions":9,"vwap":1056},"2025-06-06",61400,{"date":2406,"open":2108,"high":2108,"low":2137,"close":2407,"change":288,"percent_change":477,"volume":2408,"transactions":9,"vwap":2407},"2025-06-05",35.15,100300,{"date":2410,"open":2036,"high":2036,"low":2043,"close":2144,"change":794,"percent_change":357,"volume":880,"transactions":9,"vwap":2144},"2025-06-04",{"date":2412,"open":2338,"high":2136,"low":1445,"close":2413,"change":1504,"percent_change":1698,"volume":2414,"transactions":9,"vwap":2413},"2025-06-03",35.78,77000,{"date":2416,"open":1751,"high":2300,"low":1066,"close":1203,"change":811,"percent_change":567,"volume":2417,"transactions":9,"vwap":1203},"2025-06-02",84300,{"date":2419,"open":1252,"high":1209,"low":2420,"close":1196,"change":1015,"percent_change":437,"volume":2414,"transactions":9,"vwap":1196},"2025-05-30",35.91,{"date":2422,"open":1292,"high":2423,"low":1751,"close":2321,"change":1422,"percent_change":1628,"volume":2404,"transactions":9,"vwap":2321},"2025-05-29",36.2,{"date":2425,"open":1228,"high":1228,"low":2426,"close":1284,"change":696,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1284},"2025-05-28",36.029999,-1.5,57900,{"date":2430,"open":2147,"high":1153,"low":2170,"close":2431,"change":866,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-27",36.63,3.12,84000,{"date":2435,"open":2304,"high":2400,"low":2436,"close":2149,"change":1106,"percent_change":1087,"volume":2437,"transactions":9,"vwap":2149},"2025-05-23",34.88,80400,{"date":2439,"open":2063,"high":1209,"low":1201,"close":2102,"change":288,"percent_change":623,"volume":2440,"transactions":9,"vwap":2102},"2025-05-22",112200,{"date":2442,"open":2443,"high":1421,"low":2159,"close":2159,"change":696,"percent_change":377,"volume":2444,"transactions":9,"vwap":2159},"2025-05-21",36.44,102300,{"date":2446,"open":1317,"high":1164,"low":2447,"close":1218,"change":148,"percent_change":1698,"volume":2448,"transactions":9,"vwap":1218},"2025-05-20",35.92,91900,{"date":2450,"open":1210,"high":2443,"low":2451,"close":2443,"change":1810,"percent_change":1395,"volume":2452,"transactions":9,"vwap":2443},"2025-05-19",35.79,83100,{"date":2454,"open":2170,"high":2395,"low":1269,"close":1312,"change":746,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1312},"2025-05-16",1.77,116000,{"date":2458,"open":2137,"high":2304,"low":2334,"close":2459,"change":717,"percent_change":2460,"volume":813,"transactions":9,"vwap":2459},"2025-05-15",35.67,2.03,{"date":2462,"open":2113,"high":2154,"low":2343,"close":2137,"change":2427,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2137},"2025-05-14",-4.11,133800,{"date":2466,"open":1292,"high":1248,"low":1291,"close":2467,"change":803,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-13",36.46,1.14,84500,{"date":2471,"open":2472,"high":2473,"low":2144,"close":2474,"change":2098,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-12",35.72,36.18,36.049999,3.62,124400,{"date":2478,"open":2358,"high":1269,"low":2177,"close":2184,"change":488,"percent_change":898,"volume":2479,"transactions":9,"vwap":2184},"2025-05-09",178600,{"date":2481,"open":2482,"high":1458,"low":1591,"close":2483,"change":1810,"percent_change":803,"volume":2484,"transactions":9,"vwap":2483},"2025-05-08",33.29,34.59,182500,{"date":2486,"open":2487,"high":2488,"low":2381,"close":2489,"change":308,"percent_change":1077,"volume":2490,"transactions":9,"vwap":2489},"2025-05-07",34.68,34.89,34.45,119500,{"date":2492,"open":2012,"high":2493,"low":1690,"close":1451,"change":788,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1451},"2025-05-06",35.28,-1.65,177300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1458,"change":327,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1458},"2025-05-05",35.17,35.37,34.0099983,1.53,146600,{"date":2504,"open":2505,"high":2506,"low":1676,"close":1691,"change":1307,"percent_change":2460,"volume":2024,"transactions":9,"vwap":1691},"2025-05-02",34.029999,34.67,{"date":2508,"open":1713,"high":2509,"low":1480,"close":2510,"change":153,"percent_change":1698,"volume":2511,"transactions":9,"vwap":2510},"2025-05-01",34.22,33.91,120000,{"date":2513,"open":2514,"high":2357,"low":1632,"close":1737,"change":1036,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1737},"2025-04-30",33.6,-2.92,151100,{"date":2518,"open":1696,"high":2519,"low":2520,"close":2521,"change":1422,"percent_change":487,"volume":2522,"transactions":9,"vwap":2521},"2025-04-29",34.71,34.14,34.57,100000,{"date":2524,"open":1662,"high":2525,"low":2351,"close":2526,"change":958,"percent_change":548,"volume":2527,"transactions":9,"vwap":2526},"2025-04-28",35.060001,34.54,108700,{"date":2529,"open":2483,"high":2483,"low":2381,"close":1662,"change":696,"percent_change":1959,"volume":2530,"transactions":9,"vwap":1662},"2025-04-25",55500,{"date":2532,"open":2172,"high":1066,"low":2533,"close":2334,"change":277,"percent_change":2534,"volume":1933,"transactions":9,"vwap":2334},"2025-04-24",34.74,-1.25,{"date":2536,"open":2537,"high":1284,"low":2137,"close":2043,"change":1678,"percent_change":1521,"volume":2538,"transactions":9,"vwap":2043},"2025-04-23",35.6,141300,{"date":180,"open":2144,"high":2144,"low":1697,"close":2540,"change":794,"percent_change":357,"volume":2541,"transactions":9,"vwap":2540},35.16,140600]