[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CENTA":3,"homepage-market-summary":31,"stock-historical-CENTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CENTA","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 & Pet Company","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},34.28,34.3,34.86,33.8,33.79,0.49,1.45,276177.54916,6372,34.1796,40.795,25.97,320121.4468050478,56.1,4946,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,55,62,69],{"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":21,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":21,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},340944,124444483.148067,10.72,"2025-04-22",[181,182,192,203,213,224,235,245,256,267,277,287,298,308,317,326,337,346,357,367,377,387,398,409,420,430,441,451,461,471,481,490,501,512,522,532,542,552,561,569,580,588,598,609,617,626,636,644,654,663,672,681,689,696,704,712,718,727,736,741,749,756,764,769,775,781,787,793,798,805,812,820,826,832,839,847,851,859,864,868,876,884,892,899,906,915,922,928,935,942,947,953,957,962,966,970,977,984,991,995,1001,1007,1013,1020,1029,1038,1046,1053,1059,1065,1071,1075,1080,1087,1095,1101,1104,1112,1117,1124,1129,1136,1143,1149,1157,1163,1171,1180,1187,1194,1201,1209,1215,1222,1230,1236,1245,1251,1258,1266,1270,1277,1284,1290,1295,1302,1306,1313,1319,1325,1329,1333,1338,1341,1346,1352,1357,1364,1369,1373,1378,1383,1388,1392,1397,1404,1410,1416,1422,1429,1437,1446,1451,1457,1465,1472,1478,1487,1496,1504,1511,1516,1522,1528,1534,1542,1549,1554,1560,1567,1571,1575,1581,1586,1592,1598,1602,1608,1614,1620,1627,1633,1638,1644,1652,1658,1665,1670,1676,1681,1687,1693,1699,1704,1710,1716,1722,1729,1737,1745,1752,1756,1759,1764,1769,1775,1781,1790,1797,1802,1808,1815,1820,1826,1833,1838,1844,1849,1853,1858,1864,1871,1878,1886,1893,1902,1907,1914,1919,1924,1930,1934,1938,1943,1949,1954,1962,1968,1974,1978,1985,1993,1998,2003,2008,2015,2020,2026,2031,2036,2040,2044,2051,2055,2060,2065,2071,2077,2080,2084,2089,2092,2099,2103,2107,2114,2121,2128,2134,2142,2148,2155,2161,2168,2176,2180,2186,2192,2198,2204,2210,2216,2221,2226,2232,2237,2245,2251,2259,2264,2272,2275,2279,2283,2289,2293,2296,2300,2306,2310,2315,2319,2324,2329,2334,2339,2343,2346,2352,2356,2361,2365,2370,2376,2381,2385,2389,2394,2398,2401,2405,2411,2414,2417,2421,2426,2430,2433,2439,2445,2448,2454,2458,2463,2467,2470,2474,2479,2483,2488,2494,2497,2502,2507,2510],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",33.32,33.84,33.04,0.27,0.81,308124.484977,7453,33.627,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",34.12,34.215,33.34,33.52,-0.43,-1.27,278788.167235,5945,33.5743,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",33.95,34.05,33.765,-0.25,-0.73,226537.129566,5927,33.9276,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",33.82,34.32,33.6,34.2,0.14,0.41,311076.441767,5494,34.1692,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",34.19,34.295,33.74,34.06,-0.13,-0.38,275873.523697,7255,34.0837,{"date":236,"open":237,"high":238,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.33,34.39,34.0501,0.03,0.09,303175.767759,6059,34.1844,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",34.6,34.66,34.02,34.16,-0.54,-1.56,263291.794618,7332,34.2124,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",35.09,35.134,34.45,34.7,0.15,0.43,276441.068396,6980,34.6916,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",34.55,34.85,34.35,-0.02,-0.06,199945.396138,5435,34.5961,{"date":278,"open":247,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",35,34.26,34.57,-0.36,-1.03,718127.06744,6117,34.5795,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",35.3,35.5,34.77,34.93,-0.09,-0.26,320970.345912,6689,35.0165,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":220,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",34.65,35.215,34.37,35.02,1.18,262796.823355,6627,34.9981,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",34.71,34.005,34.61,0,291721.074035,6789,34.5561,{"date":318,"open":319,"high":320,"low":269,"close":312,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",35.03,37.18,-0.12,-0.35,304354.910021,6893,34.7561,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",34.78,34.87,33.96,34.73,0.42,1.22,328662.449893,6398,34.6257,{"date":338,"open":339,"high":312,"low":340,"close":341,"change":342,"percent_change":293,"volume":343,"transactions":344,"vwap":345},"2026-09-10",34.36,34.03,34.31,-0.03,277365.687887,7568,34.2931,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",34.99,35.15,34.25,34.34,-0.95,-2.69,263689.743975,6440,34.5251,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",35.73,34.67,35.29,-0.78,-2.16,354479.79472,7865,35.3972,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":240,"volume":374,"transactions":375,"vwap":376},"2026-09-04",36.06,36.325,35.8,36.07,0.01,208693.716103,6640,36.1221,{"date":378,"open":379,"high":380,"low":381,"close":369,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",36.94,37.23,35.9,-0.58,-1.58,265493.148677,6821,36.1658,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.43,37.125,34.9103,36.64,0.22,0.6,303796.414733,7854,36.7696,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",37.02,37.3999,36,36.42,-0.79,-2.12,465990.370113,7198,36.5419,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",37.62,37.84,37.1,37.21,-0.6,-1.59,413371.411702,6137,37.2652,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":241,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",37.93,38.07,37.52,37.81,0.24,201924.708466,7053,37.7713,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",37.77,38,37.26,37.72,-0.46,-1.2,259920.352456,7174,37.739,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":273,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",38.46,38.485,37.88,38.18,-0.16,289033.541638,9818,38.1232,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":321,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",38.36,38.61,37.64,38.24,-0.31,288890.665225,6680,38.1736,{"date":462,"open":463,"high":464,"low":465,"close":453,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",38.43,38.99,38.11,-0.07,-0.18,281399.714591,8093,38.4792,{"date":472,"open":473,"high":474,"low":475,"close":463,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",38.15,38.5699,37.8223,0.37,0.97,365747.670378,7192,38.3761,{"date":482,"open":445,"high":483,"low":432,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",38.19,38.06,-0.44,-1.14,238703.5396,6835,38.0344,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",38.69,39.13,38.075,38.5,0.02,0.05,248465.191338,6857,38.6022,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",37.9,38.62,36.98,38.48,0.84,2.23,332095.686607,9464,38.3769,{"date":513,"open":514,"high":515,"low":516,"close":455,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",37.57,37.86,37.33,-0.21,-0.55,351552.97969,9007,37.622,{"date":523,"open":524,"high":525,"low":435,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",38.32,38.75,37.85,-0.72,-1.87,231900.018175,6698,37.9396,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":294,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",38.8,39.5,38.42,38.57,-0.67,238368.108905,7233,38.6866,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":332,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",38.39,39.24,38.16,38.83,1.09,380820.561279,9389,38.8271,{"date":553,"open":554,"high":492,"low":555,"close":556,"change":393,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",38.14,37.6,38.41,0.58,406290.905736,8729,38.3087,{"date":562,"open":495,"high":563,"low":435,"close":483,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",38.7,-0.87,-2.23,299005.651971,7844,38.1297,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",39.61,39.89,38.08,39.06,-1.54,-3.79,424205.302688,10632,38.9115,{"date":581,"open":495,"high":26,"low":495,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",40.6,2.056,5.33,688431.676077,13599,39.8203,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",38.79,37.89,38.544,-0.106,-0.27,202696.717044,6910,38.5343,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",38.04,38.81,37.92,38.65,0.46,1.2,275262.493237,5420,38.6161,{"date":610,"open":611,"high":612,"low":433,"close":483,"change":613,"percent_change":159,"volume":614,"transactions":615,"vwap":616},"2026-08-03",38.25,38.815,0.28,277653.905917,6277,38.2317,{"date":618,"open":591,"high":446,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",37.01,37.91,-0.17,-0.45,316325.323015,6299,37.8759,{"date":627,"open":628,"high":629,"low":630,"close":573,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",38.59,39.015,37.645,-0.74,-1.91,270522.25455,6794,38.1254,{"date":637,"open":537,"high":638,"low":639,"close":640,"change":467,"percent_change":436,"volume":641,"transactions":642,"vwap":643},"2026-07-29",39.04,37.665,38.82,256565.772449,9477,38.6951,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":39,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",38.94,39.8,38.76,39,1.91,189084.918193,5489,39.2226,{"date":655,"open":656,"high":657,"low":456,"close":658,"change":467,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",38.96,39.14,38.27,-0.47,219895.639512,6180,38.4971,{"date":664,"open":515,"high":665,"low":666,"close":667,"change":39,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",39.81,37.24,38.45,1.94,297781.344729,8335,38.2595,{"date":673,"open":674,"high":675,"low":676,"close":435,"change":251,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",37.74,38.635,37.39,-1.41,234917.08768,5149,37.6449,{"date":682,"open":683,"high":684,"low":602,"close":685,"change":112,"percent_change":342,"volume":686,"transactions":687,"vwap":688},"2026-07-22",38.4,38.74,38.26,195809.481689,5421,38.2303,{"date":690,"open":412,"high":667,"low":411,"close":658,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",0.3,0.79,252244.67873,5638,38.1685,{"date":697,"open":556,"high":649,"low":515,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",37.97,-0.32,-0.84,282122.974623,6111,38.1483,{"date":705,"open":706,"high":707,"low":526,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",38.91,39.75,38.29,-0.71,-1.82,242900,{"date":713,"open":714,"high":657,"low":424,"close":649,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":649},"2026-07-16",38.040001,1.24,3.28,294800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-15",37.07,37.95,36.71,37.76,0.64,1.72,290800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-14",37.78,37.96,36.9,37.12,-0.51,-1.36,219400,{"date":737,"open":435,"high":465,"low":720,"close":738,"change":739,"percent_change":187,"volume":740,"transactions":9,"vwap":738},"2026-07-13",37.63,0.1,273900,{"date":742,"open":743,"high":546,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",37.56,37.5,37.53,-0.11,-0.29,183200,{"date":750,"open":720,"high":751,"low":752,"close":455,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":455},"2026-07-09",38.38,36.92,0.62,1.67,291900,{"date":757,"open":758,"high":759,"low":760,"close":400,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":400},"2026-07-08",37.4,37.61,36.86,-0.42,-1.12,246500,{"date":765,"open":766,"high":563,"low":752,"close":767,"change":373,"percent_change":240,"volume":768,"transactions":9,"vwap":767},"2026-07-07",37.79,37.44,315900,{"date":770,"open":443,"high":649,"low":414,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",37.43,-1,-2.6,416700,{"date":776,"open":547,"high":777,"low":473,"close":463,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":463},"2026-07-02",39.99,-0.34,-0.88,247100,{"date":782,"open":534,"high":783,"low":784,"close":785,"change":313,"percent_change":313,"volume":786,"transactions":9,"vwap":785},"2026-07-01",39.29,38.52,38.77,287700,{"date":788,"open":789,"high":790,"low":791,"close":785,"change":621,"percent_change":485,"volume":792,"transactions":9,"vwap":785},"2026-06-30",39.0099983,39.16,38.2,279400,{"date":794,"open":649,"high":795,"low":628,"close":646,"change":231,"percent_change":796,"volume":797,"transactions":9,"vwap":646},"2026-06-29",39.19,-0.97,496700,{"date":799,"open":800,"high":801,"low":495,"close":802,"change":803,"percent_change":692,"volume":804,"transactions":9,"vwap":802},"2026-06-26",39.34,39.95,39.32,0.31,2106400,{"date":806,"open":800,"high":807,"low":808,"close":789,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":789},"2026-06-25",39.94,38.35,-0.53,-1.34,343000,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",37.99,39.73,39.54,1.62,4.27,508400,{"date":821,"open":602,"high":504,"low":822,"close":602,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":602},"2026-06-23",37.27,0.21,0.56,327100,{"date":827,"open":515,"high":828,"low":759,"close":829,"change":466,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",38.13,37.71,-0.19,287200,{"date":833,"open":834,"high":556,"low":835,"close":729,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":729},"2026-06-18",37.2,36.59,0.83,2.25,639000,{"date":840,"open":841,"high":723,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",37.099998,36.34,36.95,-0.81,-2.15,468600,{"date":848,"open":849,"high":648,"low":771,"close":723,"change":467,"percent_change":659,"volume":850,"transactions":9,"vwap":723},"2026-06-16",38.51,354700,{"date":852,"open":853,"high":465,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",37.67,37.38,37.94,0.17,0.45,365300,{"date":860,"open":861,"high":473,"low":861,"close":432,"change":862,"percent_change":22,"volume":863,"transactions":9,"vwap":432},"2026-06-12",37.29,0.54,320600,{"date":865,"open":400,"high":866,"low":389,"close":380,"change":857,"percent_change":333,"volume":867,"transactions":9,"vwap":380},"2026-06-11",37.37,521800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":692,"volume":875,"transactions":9,"vwap":873},"2026-06-10",36.73,37.11,36.66,36.78,0.29,329800,{"date":877,"open":878,"high":879,"low":361,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",35.51,36.63,36.49,1.25,3.55,244200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":466,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-08",35.25,35.7,35.21,35.24,-0.2,239800,{"date":893,"open":292,"high":894,"low":895,"close":896,"change":21,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-05",35.81,34.9,35.31,1.41,272000,{"date":900,"open":901,"high":18,"low":902,"close":903,"change":897,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-04",33.87,33.76,34.82,4.22,381700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",33.98,34.080002,33.3,33.41,-0.5,-1.47,285400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":467,"percent_change":809,"volume":921,"transactions":9,"vwap":920},"2026-06-02",34.11,34.46,33.59,33.91,309400,{"date":923,"open":909,"high":226,"low":924,"close":925,"change":926,"percent_change":321,"volume":927,"transactions":9,"vwap":925},"2026-06-01",33.71,34.09,-0.04,310900,{"date":929,"open":930,"high":18,"low":931,"close":932,"change":933,"percent_change":845,"volume":934,"transactions":9,"vwap":932},"2026-05-29",34.75,34.07,34.13,-0.75,329100,{"date":936,"open":300,"high":937,"low":938,"close":939,"change":940,"percent_change":137,"volume":941,"transactions":9,"vwap":939},"2026-05-28",34.91,34.29,34.88,0.23,302100,{"date":943,"open":939,"high":944,"low":945,"close":300,"change":496,"percent_change":107,"volume":946,"transactions":9,"vwap":300},"2026-05-27",35.22,34.5,245300,{"date":948,"open":247,"high":949,"low":950,"close":951,"change":107,"percent_change":856,"volume":952,"transactions":9,"vwap":951},"2026-05-26",35.35,34.48,34.63,269100,{"date":954,"open":300,"high":955,"low":350,"close":281,"change":313,"percent_change":313,"volume":956,"transactions":9,"vwap":281},"2026-05-22",35.56,313800,{"date":958,"open":959,"high":312,"low":911,"close":281,"change":426,"percent_change":960,"volume":961,"transactions":9,"vwap":281},"2026-05-21",34.060001,0.7,258400,{"date":963,"open":964,"high":328,"low":909,"close":237,"change":830,"percent_change":518,"volume":965,"transactions":9,"vwap":237},"2026-05-20",34.38,306900,{"date":967,"open":302,"high":310,"low":205,"close":968,"change":293,"percent_change":294,"volume":969,"transactions":9,"vwap":968},"2026-05-19",34.52,285600,{"date":971,"open":972,"high":973,"low":924,"close":312,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":312},"2026-05-18",33.77,34.72,0.98,2.91,313900,{"date":978,"open":959,"high":959,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",33.38,33.63,-0.37,-1.09,349200,{"date":985,"open":986,"high":987,"low":330,"close":988,"change":282,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-14",34.68,34.95,34,-1.05,266200,{"date":992,"open":938,"high":973,"low":993,"close":339,"change":926,"percent_change":321,"volume":994,"transactions":9,"vwap":339},"2026-05-13",33.88,213900,{"date":996,"open":950,"high":18,"low":19,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",34.4,0.18,0.53,321900,{"date":1002,"open":302,"high":1003,"low":1004,"close":1005,"change":272,"percent_change":273,"volume":1006,"transactions":9,"vwap":1005},"2026-05-11",35.049999,33.73,34.22,384200,{"date":1008,"open":973,"high":1009,"low":228,"close":1010,"change":912,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-08",34.96,34.24,-1.44,323700,{"date":1014,"open":1015,"high":829,"low":302,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-07",35.07,34.74,1.08,3.21,819700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",33.049999,33.9,32.54,33.66,0.95,2.9,377100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-05",32.35,33,32.21,32.71,0.44,1.36,298100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",33.22,31.81,32.27,-1.21,-3.61,322000,{"date":1047,"open":924,"high":226,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-01",33.07,33.48,-0.08,-0.24,295400,{"date":1054,"open":1055,"high":931,"low":1056,"close":1057,"change":1051,"percent_change":709,"volume":1058,"transactions":9,"vwap":1057},"2026-04-30",33.68,33.13,33.56,255800,{"date":1060,"open":228,"high":226,"low":1061,"close":19,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":19},"2026-04-29",33.36,-0.14,-0.41,337000,{"date":1066,"open":1067,"high":270,"low":19,"close":1068,"change":1069,"percent_change":779,"volume":1070,"transactions":9,"vwap":1068},"2026-04-28",34.62,33.94,-0.3,213100,{"date":1072,"open":1073,"high":944,"low":218,"close":1010,"change":733,"percent_change":913,"volume":1074,"transactions":9,"vwap":1010},"2026-04-27",34.69,209900,{"date":1076,"open":271,"high":328,"low":1077,"close":930,"change":862,"percent_change":1078,"volume":1079,"transactions":9,"vwap":930},"2026-04-24",34.0099983,1.58,168900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":476,"percent_change":548,"volume":1086,"transactions":9,"vwap":1085},"2026-04-23",34.029999,34.42,33.89,34.21,239000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":185,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":185},"2026-04-22",34.56,35.080002,33.72,-0.62,-1.8,246300,{"date":1096,"open":1097,"high":292,"low":1098,"close":918,"change":485,"percent_change":1099,"volume":1100,"transactions":9,"vwap":918},"2026-04-21",34.92,34.41,-1.26,238200,{"date":1102,"open":903,"high":937,"low":997,"close":895,"change":107,"percent_change":856,"volume":1103,"transactions":9,"vwap":895},"2026-04-20",213500,{"date":1105,"open":1106,"high":1107,"low":350,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",34.27,35.61,34.84,0.86,2.53,465500,{"date":1113,"open":1114,"high":909,"low":911,"close":908,"change":691,"percent_change":1115,"volume":1116,"transactions":9,"vwap":908},"2026-04-16",33.5,0.89,291400,{"date":1118,"open":1119,"high":228,"low":1120,"close":1055,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1055},"2026-04-15",33.45,33.060001,0.12,0.36,188300,{"date":1125,"open":1126,"high":1082,"low":1127,"close":1057,"change":467,"percent_change":809,"volume":1128,"transactions":9,"vwap":1057},"2026-04-14",33.67,33.33,300900,{"date":1130,"open":1131,"high":20,"low":1132,"close":228,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":228},"2026-04-13",33.18,32.73,0.59,1.78,196600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":497,"percent_change":262,"volume":1142,"transactions":9,"vwap":1141},"2026-04-10",33.099998,33.4,32.89,33.15,169600,{"date":1144,"open":1145,"high":910,"low":1146,"close":1138,"change":857,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-09",32.45,32.26,1.38,296700,{"date":1150,"open":1151,"high":1057,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",33.02,32.47,32.65,0.39,1.21,328800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1146,"change":739,"percent_change":803,"volume":1162,"transactions":9,"vwap":1146},"2026-04-07",32.060001,32.33,31.89,212600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":753,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-06",31.44,32.19,31.14,32.16,1.97,194000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",31.97,32.11,30.79,31.54,-0.57,-1.78,270800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1174,"change":457,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-04-01",32.41,32.68,31.91,-0.96,354200,{"date":1188,"open":1189,"high":1189,"low":1168,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",33.11,32.42,-0.28,-0.86,336300,{"date":1195,"open":1132,"high":1196,"low":1197,"close":1198,"change":823,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",32.81,32.0099983,32.7,0.65,428900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":981,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",32.76,32.98,32.44,32.49,-1.13,209100,{"date":1210,"open":1183,"high":1211,"low":1212,"close":1213,"change":112,"percent_change":342,"volume":1214,"transactions":9,"vwap":1213},"2026-03-26",33.17,32.59,32.86,261300,{"date":1216,"open":1217,"high":1120,"low":1168,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-25",32.96,32.87,0.26,0.8,322500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":142,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-24",31.99,32.78,31.28,32.61,0.99,480200,{"date":1231,"open":1159,"high":1153,"low":1232,"close":1233,"change":117,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",31.55,32.29,3.63,469100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-20",31.88,32.040001,31.059999,31.16,-0.65,-2.04,1051800,{"date":1246,"open":1247,"high":1159,"low":1248,"close":1041,"change":152,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1041},"2026-03-19",31.59,31.18,1.11,345800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1191,"percent_change":779,"volume":1257,"transactions":9,"vwap":1256},"2026-03-18",31.53,31.77,31.040001,31.46,374000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":527,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-17",32.69,32.75,31.69,31.74,-2.22,487400,{"date":1267,"open":1206,"high":1032,"low":1033,"close":1268,"change":142,"percent_change":47,"volume":1269,"transactions":9,"vwap":1268},"2026-03-16",32.46,298000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":803,"percent_change":477,"volume":1276,"transactions":9,"vwap":1275},"2026-03-13",31.96,32.15,31.49,32.14,285000,{"date":1278,"open":1262,"high":1279,"low":1280,"close":1281,"change":1069,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-12",32.09,31.6,31.83,-0.93,195300,{"date":1285,"open":1286,"high":1146,"low":1165,"close":1287,"change":1288,"percent_change":1121,"volume":1289,"transactions":9,"vwap":1287},"2026-03-11",31.86,32.13,0.04,174300,{"date":1291,"open":1159,"high":1292,"low":1286,"close":1279,"change":830,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1279},"2026-03-10",32.56,-0.59,171400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1191,"percent_change":1192,"volume":1301,"transactions":9,"vwap":1300},"2026-03-09",32.12,32.37,31.25,32.28,222600,{"date":1303,"open":1152,"high":1212,"low":1184,"close":1292,"change":322,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1292},"2026-03-06",-1.06,235600,{"date":1307,"open":1308,"high":1309,"low":1261,"close":1310,"change":631,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",33.24,33.37,32.91,-2.2,202800,{"date":1314,"open":197,"high":1004,"low":1315,"close":1316,"change":1317,"percent_change":394,"volume":1318,"transactions":9,"vwap":1316},"2026-03-04",32.74,33.65,0.2,181000,{"date":1320,"open":1321,"high":919,"low":1034,"close":1119,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1119},"2026-03-03",33.54,-0.64,-1.88,227700,{"date":1326,"open":339,"high":1098,"low":20,"close":925,"change":622,"percent_change":1327,"volume":1328,"transactions":9,"vwap":925},"2026-03-02",-1.3,271800,{"date":1330,"open":1098,"high":279,"low":917,"close":1331,"change":293,"percent_change":294,"volume":1332,"transactions":9,"vwap":1331},"2026-02-27",34.54,252600,{"date":1334,"open":1335,"high":1336,"low":339,"close":951,"change":282,"percent_change":283,"volume":1337,"transactions":9,"vwap":951},"2026-02-26",35.12,35.23,218300,{"date":1339,"open":895,"high":348,"low":1023,"close":348,"change":112,"percent_change":342,"volume":1340,"transactions":9,"vwap":348},"2026-02-25",185800,{"date":1342,"open":1343,"high":886,"low":930,"close":279,"change":1317,"percent_change":1344,"volume":1345,"transactions":9,"vwap":279},"2026-02-24",34.79,0.57,166900,{"date":1347,"open":1348,"high":290,"low":271,"close":1349,"change":198,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",35.040001,34.8,-1.22,277000,{"date":1353,"open":973,"high":1354,"low":950,"close":1336,"change":753,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1336},"2026-02-20",35.34,1.79,302200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":312,"change":1362,"percent_change":147,"volume":1363,"transactions":9,"vwap":312},"2026-02-19",34.49,34.81,34.14,0.13,268300,{"date":1365,"open":1366,"high":1367,"low":1010,"close":950,"change":393,"percent_change":724,"volume":1368,"transactions":9,"vwap":950},"2026-02-18",34.47,35.44,298800,{"date":1370,"open":279,"high":1335,"low":250,"close":280,"change":613,"percent_change":1371,"volume":1372,"transactions":9,"vwap":280},"2026-02-17",0.82,336500,{"date":1374,"open":911,"high":925,"low":1375,"close":908,"change":21,"percent_change":1376,"volume":1377,"transactions":9,"vwap":908},"2026-02-13",33.2,1.46,217500,{"date":1379,"open":1055,"high":1380,"low":1032,"close":1381,"change":313,"percent_change":313,"volume":1382,"transactions":9,"vwap":1381},"2026-02-12",33.7,33.49,219000,{"date":1384,"open":1385,"high":1361,"low":1386,"close":1381,"change":208,"percent_change":631,"volume":1387,"transactions":9,"vwap":1381},"2026-02-11",33.85,33.12,318100,{"date":1389,"open":979,"high":1390,"low":979,"close":228,"change":874,"percent_change":1391,"volume":1324,"transactions":9,"vwap":228},"2026-02-10",34.23,0.87,{"date":1393,"open":909,"high":950,"low":1061,"close":1119,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1119},"2026-02-09",-0.63,-1.85,265500,{"date":1398,"open":1399,"high":1400,"low":1198,"close":909,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":909},"2026-02-06",32.77,34.51,0.91,2.74,501200,{"date":1405,"open":1406,"high":924,"low":1407,"close":1211,"change":1036,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1211},"2026-02-05",30.88,28.62,4.28,629400,{"date":1411,"open":1412,"high":1160,"low":1413,"close":1041,"change":1133,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1041},"2026-02-04",31.48,31.36,1.89,247900,{"date":1417,"open":1248,"high":1418,"low":1419,"close":1420,"change":293,"percent_change":747,"volume":1421,"transactions":9,"vwap":1420},"2026-02-03",32,30.86,31.22,263000,{"date":1423,"open":1424,"high":1418,"low":1425,"close":1426,"change":724,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-02",30.69,30.51,31.31,2.09,353200,{"date":1430,"open":1431,"high":1175,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-30",30.07,29.67,30.67,0.55,1.83,468700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-29",29.08,30.16,28.94,30.12,1.04,3.58,434900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1439,"change":1050,"percent_change":594,"volume":1094,"transactions":9,"vwap":1439},"2026-01-28",29.19,29.56,29.059999,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1453,"change":621,"percent_change":382,"volume":1456,"transactions":9,"vwap":1453},"2026-01-27",29.16,29.39,29.02,204200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":739,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-26",29.25,29.51,29.15,29.33,0.34,188700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1191,"percent_change":352,"volume":1471,"transactions":9,"vwap":1470},"2026-01-23",29.38,29.8,29.1,29.23,175400,{"date":1473,"open":1467,"high":1474,"low":1475,"close":1460,"change":262,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1460},"2026-01-22",29.88,29.3,0.51,201500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-21",28.98,29.4,28.85,29.36,0.48,1.66,188400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-20",28.97,29.22,28.8,28.88,-0.4,-1.37,266800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1192,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-16",29.11,29.47,28.43,29.28,-2.85,498400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":393,"percent_change":159,"volume":1510,"transactions":9,"vwap":1509},"2026-01-15",29.9,30.25,29.64,30.14,148500,{"date":1512,"open":1460,"high":1513,"low":1460,"close":1514,"change":152,"percent_change":304,"volume":1515,"transactions":9,"vwap":1514},"2026-01-14",30.27,29.92,294700,{"date":1517,"open":1518,"high":1506,"low":1499,"close":1519,"change":1520,"percent_change":426,"volume":1521,"transactions":9,"vwap":1519},"2026-01-13",29.6,29.57,0.07,151600,{"date":1523,"open":1524,"high":1432,"low":1459,"close":1525,"change":467,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-12",29.54,29.5,-0.61,206800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":426,"percent_change":1371,"volume":1533,"transactions":9,"vwap":1531},"2026-01-09",29.42,29.68,29.24,162400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-08",28.55,29.61,29.44,0.69,2.4,229200,{"date":1543,"open":1538,"high":1544,"low":1545,"close":1546,"change":251,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-07",29.59,28.47,28.75,-1.84,257100,{"date":1550,"open":1480,"high":1454,"low":1480,"close":1551,"change":1552,"percent_change":1434,"volume":1553,"transactions":9,"vwap":1551},"2026-01-06",29.29,0.16,214500,{"date":1555,"open":1556,"high":1470,"low":1557,"close":1558,"change":856,"percent_change":1133,"volume":1559,"transactions":9,"vwap":1558},"2026-01-05",28.86,28.76,29.13,251000,{"date":1561,"open":1448,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":404,"volume":1566,"transactions":9,"vwap":1564},"2026-01-02",29.48,28.89,28.96,-0.23,210000,{"date":1568,"open":1475,"high":1569,"low":1450,"close":1448,"change":746,"percent_change":231,"volume":1570,"transactions":9,"vwap":1448},"2025-12-31",29.41,155200,{"date":1572,"open":1551,"high":1508,"low":1532,"close":1475,"change":1573,"percent_change":778,"volume":1574,"transactions":9,"vwap":1475},"2025-12-30",-0.1,189700,{"date":1576,"open":1577,"high":1578,"low":1551,"close":1481,"change":890,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1481},"2025-12-29",29.63,29.85,-0.68,199200,{"date":1582,"open":1524,"high":1583,"low":1584,"close":1518,"change":107,"percent_change":1317,"volume":1585,"transactions":9,"vwap":1518},"2025-12-26",29.74,29.46,137100,{"date":1587,"open":1588,"high":1589,"low":1461,"close":1524,"change":1463,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1524},"2025-12-24",29.21,29.73,1.16,103900,{"date":1593,"open":1461,"high":1594,"low":1595,"close":1596,"change":272,"percent_change":466,"volume":1597,"transactions":9,"vwap":1596},"2025-12-23",29.45,29.01,29.2,226900,{"date":1599,"open":1600,"high":1538,"low":1556,"close":1490,"change":1552,"percent_change":1434,"volume":1601,"transactions":9,"vwap":1490},"2025-12-22",29.07,225800,{"date":1603,"open":1569,"high":1604,"low":1605,"close":1450,"change":912,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1450},"2025-12-19",29.49,28.87,-1.69,763400,{"date":1609,"open":1610,"high":1611,"low":1524,"close":1449,"change":772,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1449},"2025-12-18",30.66,30.89,-3.27,318600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":241,"percent_change":691,"volume":898,"transactions":9,"vwap":1619},"2025-12-17",30.41,31.1,30.39,30.56,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":746,"percent_change":282,"volume":1626,"transactions":9,"vwap":1625},"2025-12-16",30.81,30.82,30.44,30.47,286200,{"date":1628,"open":1619,"high":1629,"low":1630,"close":1631,"change":219,"percent_change":604,"volume":1632,"transactions":9,"vwap":1631},"2025-12-15",30.71,30.22,30.58,222500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1624,"change":1062,"percent_change":436,"volume":740,"transactions":9,"vwap":1624},"2025-12-12",30.65,30.87,30.040001,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1631,"change":830,"percent_change":1092,"volume":1643,"transactions":9,"vwap":1631},"2025-12-11",30.92,31.39,30,348200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1115,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",29.91,31.07,29.62,30.77,2.98,332000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1474,"change":1288,"percent_change":1362,"volume":1657,"transactions":9,"vwap":1474},"2025-12-09",29.82,30.09,29.79,229400,{"date":1659,"open":1660,"high":1635,"low":1661,"close":1662,"change":415,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-08",30.54,29.7,29.84,-1.97,328200,{"date":1666,"open":1667,"high":1406,"low":1668,"close":1624,"change":107,"percent_change":1317,"volume":1669,"transactions":9,"vwap":1624},"2025-12-05",30.29,30.02,242500,{"date":1671,"open":1649,"high":1672,"low":1673,"close":1674,"change":981,"percent_change":437,"volume":1675,"transactions":9,"vwap":1674},"2025-12-04",30.93,30.17,30.38,239500,{"date":1677,"open":1660,"high":1640,"low":1678,"close":1679,"change":122,"percent_change":1371,"volume":1680,"transactions":9,"vwap":1679},"2025-12-03",30.49,30.75,234400,{"date":1682,"open":1683,"high":1610,"low":1684,"close":1685,"change":313,"percent_change":313,"volume":1686,"transactions":9,"vwap":1685},"2025-12-02",30.55,30.13,30.5,311600,{"date":1688,"open":1689,"high":1647,"low":1690,"close":1685,"change":485,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1685},"2025-12-01",30.84,30.4,-1.42,299600,{"date":1694,"open":1611,"high":1695,"low":1696,"close":1697,"change":926,"percent_change":230,"volume":1698,"transactions":9,"vwap":1697},"2025-11-28",31.19,30.46,30.94,263600,{"date":1700,"open":1629,"high":1256,"low":1701,"close":1702,"change":497,"percent_change":1552,"volume":1703,"transactions":9,"vwap":1702},"2025-11-26",30.57,30.98,870700,{"date":1705,"open":1660,"high":1706,"low":1431,"close":1672,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1672},"2025-11-25",32.52,2.34,8.18,794100,{"date":1711,"open":1712,"high":1525,"low":1713,"close":1714,"change":1242,"percent_change":1264,"volume":1715,"transactions":9,"vwap":1714},"2025-11-24",29.09,28.46,28.59,563800,{"date":1717,"open":1718,"high":1462,"low":1719,"close":1532,"change":1376,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1532},"2025-11-21",27.96,27.87,5.26,538200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":122,"percent_change":1401,"volume":1728,"transactions":9,"vwap":1727},"2025-11-20",27.68,28,27.41,27.78,522700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":622,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-19",28.01,28.14,27.5,27.53,-1.61,350000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":746,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-18",28.07,28.25,27.71,27.98,-0.39,508900,{"date":1746,"open":1714,"high":1747,"low":1748,"close":1749,"change":912,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-17",28.77,28.040001,28.09,-1.75,356300,{"date":1753,"open":1407,"high":1557,"low":1754,"close":1714,"change":747,"percent_change":772,"volume":1755,"transactions":9,"vwap":1714},"2025-11-14",28.33,409400,{"date":1757,"open":1407,"high":1596,"low":1754,"close":1492,"change":940,"percent_change":1220,"volume":1758,"transactions":9,"vwap":1492},"2025-11-13",324400,{"date":1760,"open":1761,"high":1441,"low":1761,"close":1762,"change":241,"percent_change":142,"volume":1763,"transactions":9,"vwap":1762},"2025-11-12",28.56,28.65,364100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1761,"change":926,"percent_change":1062,"volume":755,"transactions":9,"vwap":1761},"2025-11-11",28.7,29.14,28.17,{"date":1770,"open":1771,"high":1772,"low":1768,"close":1773,"change":823,"percent_change":159,"volume":1774,"transactions":9,"vwap":1773},"2025-11-10",28.45,28.92,28.6,331600,{"date":1776,"open":1777,"high":1546,"low":1731,"close":1778,"change":1317,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",28.37,28.39,0.71,372200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-06",28.31,28.63,28.08,28.19,-0.22,-0.77,377600,{"date":1791,"open":1792,"high":1713,"low":1793,"close":1794,"change":557,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-05",27.85,27.62,28.41,2.08,395600,{"date":1798,"open":1749,"high":1799,"low":1800,"close":1801,"change":294,"percent_change":1282,"volume":1328,"transactions":9,"vwap":1801},"2025-11-04",28.11,27.65,27.83,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1749,"change":613,"percent_change":102,"volume":1807,"transactions":9,"vwap":1749},"2025-11-03",27.73,28.1,27.39,400900,{"date":1809,"open":1785,"high":1810,"low":1811,"close":1812,"change":436,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-31",28.27,27.72,27.81,-1.63,378400,{"date":1816,"open":1786,"high":1817,"low":1818,"close":1810,"change":739,"percent_change":152,"volume":1819,"transactions":9,"vwap":1810},"2025-10-30",28.79,27.92,564500,{"date":1821,"open":1767,"high":1822,"low":1823,"close":1768,"change":486,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1768},"2025-10-29",29.32,27.86,-3.89,588400,{"date":1827,"open":1828,"high":1829,"low":1489,"close":1830,"change":1831,"percent_change":187,"volume":1832,"transactions":9,"vwap":1830},"2025-10-28",29.030001,29.58,29.31,0.08,491900,{"date":1834,"open":1828,"high":1459,"low":1835,"close":1470,"change":393,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1470},"2025-10-27",28.91,0.76,409000,{"date":1839,"open":1766,"high":1595,"low":1840,"close":1595,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1595},"2025-10-24",28.58,0.33,1.15,306300,{"date":1845,"open":1846,"high":1747,"low":1799,"close":1847,"change":152,"percent_change":715,"volume":1848,"transactions":9,"vwap":1847},"2025-10-23",28.26,28.68,355500,{"date":1850,"open":1851,"high":1536,"low":1801,"close":1754,"change":152,"percent_change":881,"volume":1852,"transactions":9,"vwap":1754},"2025-10-22",28.030001,309100,{"date":1854,"open":1855,"high":1856,"low":1823,"close":1742,"change":1552,"percent_change":557,"volume":1857,"transactions":9,"vwap":1742},"2025-10-21",27.9,28.35,371800,{"date":1859,"open":1860,"high":1748,"low":1861,"close":1862,"change":1552,"percent_change":557,"volume":1863,"transactions":9,"vwap":1862},"2025-10-20",27.7,27.51,27.82,213300,{"date":1865,"open":1866,"high":1741,"low":1867,"close":1868,"change":753,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-17",27.02,26.99,27.66,2.29,257900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":142,"percent_change":605,"volume":1877,"transactions":9,"vwap":1876},"2025-10-16",26.7,27.35,26.5,27.040001,297400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":240,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-15",26.84,27.16,26.59,26.72,0.11,273700,{"date":1887,"open":1888,"high":1889,"low":27,"close":1890,"change":332,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-14",26.09,26.79,26.69,1.6,322900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-13",27.01,27.22,26.2,26.27,-0.49,-1.83,350600,{"date":1903,"open":1806,"high":1904,"low":1883,"close":1905,"change":1526,"percent_change":565,"volume":1906,"transactions":9,"vwap":1905},"2025-10-10",27.59,26.76,280200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":467,"percent_change":1242,"volume":1913,"transactions":9,"vwap":1912},"2025-10-09",27.48,27.63,27.17,27.37,324800,{"date":1915,"open":1731,"high":1749,"low":1916,"close":1917,"change":1899,"percent_change":1750,"volume":1918,"transactions":9,"vwap":1917},"2025-10-08",27.38,27.55,361500,{"date":1920,"open":1921,"high":1922,"low":1862,"close":1748,"change":1787,"percent_change":362,"volume":1923,"transactions":9,"vwap":1748},"2025-10-07",28.23,28.32,257300,{"date":1925,"open":1926,"high":1470,"low":1927,"close":1846,"change":1928,"percent_change":1929,"volume":1269,"transactions":9,"vwap":1846},"2025-10-06",29.040001,28.21,-0.8,-2.75,{"date":1931,"open":1712,"high":1583,"low":1932,"close":1450,"change":342,"percent_change":1573,"volume":1933,"transactions":9,"vwap":1450},"2025-10-03",29,325000,{"date":1935,"open":1595,"high":1936,"low":1747,"close":1712,"change":112,"percent_change":342,"volume":1937,"transactions":9,"vwap":1712},"2025-10-02",29.27,273300,{"date":1939,"open":1467,"high":1449,"low":1940,"close":1469,"change":198,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1469},"2025-10-01",28.93,-1.46,360800,{"date":1944,"open":1519,"high":1945,"low":1712,"close":1946,"change":1947,"percent_change":621,"volume":1948,"transactions":9,"vwap":1946},"2025-09-30",29.69,29.53,-0.05,254800,{"date":1950,"open":1951,"high":1951,"low":1538,"close":1829,"change":198,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1829},"2025-09-29",30.049999,-1.43,331000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1573,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-26",30.1,30.19,29.86,30.01,-0.33,248600,{"date":1963,"open":1690,"high":1678,"low":1964,"close":1965,"change":457,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-25",29.93,30.11,-1.02,330500,{"date":1969,"open":1970,"high":1971,"low":1509,"close":1972,"change":240,"percent_change":739,"volume":1973,"transactions":9,"vwap":1972},"2025-09-24",30.31,30.68,30.42,439000,{"date":1975,"open":1976,"high":1977,"low":1509,"close":1618,"change":830,"percent_change":1092,"volume":1186,"transactions":9,"vwap":1618},"2025-09-23",30.61,30.8,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1631,"change":1579,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1631},"2025-09-22",31.33,31.5,30.52,-2.18,338000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-19",32.55,31.2,31.26,-1.29,-3.96,979100,{"date":1994,"open":1995,"high":1261,"low":1279,"close":1987,"change":332,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1987},"2025-09-18",32.32,1.31,327200,{"date":1999,"open":2000,"high":2001,"low":1197,"close":1287,"change":1573,"percent_change":457,"volume":2002,"transactions":9,"vwap":1287},"2025-09-17",32.23,33.09,348700,{"date":2004,"open":2005,"high":1995,"low":2006,"close":2000,"change":107,"percent_change":2007,"volume":1058,"transactions":9,"vwap":2000},"2025-09-16",31.98,31.87,0.19,{"date":2009,"open":2010,"high":1206,"low":2011,"close":2012,"change":467,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-15",32.34,31.85,32.17,-0.56,366300,{"date":2016,"open":1022,"high":1022,"low":1995,"close":1031,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1031},"2025-09-12",-0.89,-2.68,205700,{"date":2021,"open":1032,"high":2022,"low":2023,"close":1308,"change":152,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1308},"2025-09-11",33.35,32.79,1.06,310500,{"date":2027,"open":901,"high":2028,"low":1203,"close":1140,"change":486,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1140},"2025-09-10",34.049999,-3.35,258100,{"date":2032,"open":2033,"high":2028,"low":2034,"close":1082,"change":1520,"percent_change":823,"volume":2035,"transactions":9,"vwap":1082},"2025-09-09",33.83,33.42,322300,{"date":2037,"open":925,"high":2038,"low":20,"close":330,"change":830,"percent_change":2013,"volume":2039,"transactions":9,"vwap":330},"2025-09-08",34.17,290900,{"date":2041,"open":932,"high":939,"low":205,"close":2042,"change":497,"percent_change":262,"volume":2043,"transactions":9,"vwap":2042},"2025-09-05",34.15,335800,{"date":2045,"open":2046,"high":2047,"low":1151,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-04",33.75,34.099998,0.5,1.49,396800,{"date":2052,"open":2053,"high":1082,"low":1204,"close":217,"change":1831,"percent_change":426,"volume":2054,"transactions":9,"vwap":217},"2025-09-03",33.19,553900,{"date":2056,"open":1315,"high":2057,"low":1315,"close":197,"change":21,"percent_change":2058,"volume":2059,"transactions":9,"vwap":197},"2025-09-02",33.53,1.48,355200,{"date":2061,"open":2023,"high":2053,"low":1212,"close":2062,"change":263,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-29",33.029999,1.32,525100,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":273,"percent_change":467,"volume":2070,"transactions":9,"vwap":2069},"2025-08-28",32.83,32.049999,32.6,400200,{"date":2072,"open":2073,"high":1225,"low":2068,"close":2074,"change":122,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-27",32.3,32.66,0.77,185400,{"date":2078,"open":2074,"high":1198,"low":1300,"close":1182,"change":747,"percent_change":2017,"volume":2079,"transactions":9,"vwap":1182},"2025-08-26",251300,{"date":2081,"open":1204,"high":2053,"low":1706,"close":1198,"change":912,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1198},"2025-08-25",-1.51,398000,{"date":2085,"open":2086,"high":184,"low":1031,"close":1375,"change":1228,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1375},"2025-08-22",32.5,3.07,518600,{"date":2090,"open":1254,"high":1146,"low":1263,"close":1033,"change":1154,"percent_change":2091,"volume":1332,"transactions":9,"vwap":1033},"2025-08-21",1.23,{"date":2093,"open":1292,"high":2094,"low":2095,"close":2096,"change":518,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-20",32.63,31.64,31.82,-1.7,376500,{"date":2100,"open":1300,"high":1218,"low":2101,"close":1298,"change":613,"percent_change":1391,"volume":2102,"transactions":9,"vwap":1298},"2025-08-19",32.24,204700,{"date":2104,"open":2074,"high":2105,"low":1159,"close":1279,"change":1743,"percent_change":437,"volume":2106,"transactions":9,"vwap":1279},"2025-08-18",32.72,307800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":457,"percent_change":352,"volume":2113,"transactions":9,"vwap":2112},"2025-08-15",32.94,33.0099983,32.2,32.48,563100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2023,"change":1242,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2023},"2025-08-14",32.95,33.28,32.58,-1.94,527800,{"date":2122,"open":2123,"high":919,"low":1173,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-13",32.080002,33.44,1.57,4.93,637200,{"date":2129,"open":1424,"high":1287,"low":2130,"close":2006,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2006},"2025-08-12",30.53,1.42,4.66,461600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":294,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-11",30.95,31.11,30.21,30.45,-0.85,454700,{"date":2143,"open":2144,"high":1041,"low":2145,"close":1629,"change":283,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1629},"2025-08-08",31.71,30.34,-3.25,521500,{"date":2149,"open":2150,"high":381,"low":2151,"close":1263,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1263},"2025-08-07",35.83,31.47,-4,-11.19,777100,{"date":2156,"open":2157,"high":2158,"low":887,"close":2159,"change":230,"percent_change":282,"volume":2160,"transactions":9,"vwap":2159},"2025-08-06",35.92,36.060001,35.74,439600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":739,"percent_change":613,"volume":2167,"transactions":9,"vwap":2166},"2025-08-05",35.69,36.0099983,35.49,35.87,284400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":999,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-04",35.4,35.99,35.28,35.77,1.5,483400,{"date":2177,"open":2178,"high":290,"low":312,"close":889,"change":1191,"percent_change":404,"volume":2179,"transactions":9,"vwap":889},"2025-08-01",35.43,273000,{"date":2181,"open":2182,"high":2163,"low":2183,"close":2184,"change":746,"percent_change":457,"volume":2185,"transactions":9,"vwap":2184},"2025-07-31",35.19,34.94,35.52,283900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":230,"percent_change":282,"volume":1870,"transactions":9,"vwap":2191},"2025-07-30",35.79,36.040001,35.32,35.63,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":107,"percent_change":856,"volume":2197,"transactions":9,"vwap":2196},"2025-07-29",36.18,35.57,35.76,271100,{"date":2199,"open":2200,"high":879,"low":2201,"close":887,"change":779,"percent_change":2202,"volume":2203,"transactions":9,"vwap":887},"2025-07-28",36.6,35.65,-2.41,267000,{"date":2205,"open":2200,"high":2206,"low":2207,"close":2208,"change":1947,"percent_change":1062,"volume":2209,"transactions":9,"vwap":2208},"2025-07-25",36.77,36.24,36.58,234900,{"date":2211,"open":400,"high":2212,"low":2213,"close":879,"change":1322,"percent_change":2214,"volume":2215,"transactions":9,"vwap":879},"2025-07-24",37.35,36.54,-1.72,256700,{"date":2217,"open":2218,"high":861,"low":2219,"close":822,"change":147,"percent_change":2220,"volume":1626,"transactions":9,"vwap":822},"2025-07-23",37.09,36.67,1.03,{"date":2222,"open":2164,"high":2218,"low":2164,"close":2223,"change":1115,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-22",36.89,2.47,346800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":402,"change":112,"percent_change":342,"volume":2231,"transactions":9,"vwap":402},"2025-07-21",36.21,36.55,35.95,312700,{"date":2233,"open":2208,"high":2218,"low":2234,"close":2164,"change":2235,"percent_change":632,"volume":2236,"transactions":9,"vwap":2164},"2025-07-18",35.78,-0.7,487000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":722,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":722},"2025-07-17",35.85,36.82,35.82,0.93,2.6,414200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2234,"change":1121,"percent_change":1463,"volume":2250,"transactions":9,"vwap":2234},"2025-07-16",35.96,36.17,35.54,524100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1192,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-15",36.69,36.7,35.37,35.66,-2.35,743600,{"date":2260,"open":359,"high":2229,"low":349,"close":2261,"change":2075,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-14",36.52,2.15,672400,{"date":2265,"open":1309,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-11",35.93,32.64,35.75,3.43,10.61,654700,{"date":2273,"open":1184,"high":2023,"low":2096,"close":1995,"change":393,"percent_change":1539,"volume":2274,"transactions":9,"vwap":1995},"2025-07-10",303800,{"date":2276,"open":1275,"high":2111,"low":2144,"close":2277,"change":1884,"percent_change":1463,"volume":2278,"transactions":9,"vwap":2277},"2025-07-09",32.099998,362200,{"date":2280,"open":1232,"high":1168,"low":1248,"close":1224,"change":1035,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1224},"2025-07-08",1.39,425500,{"date":2284,"open":2012,"high":2285,"low":2286,"close":1232,"change":779,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1232},"2025-07-07",32.39,31.29,-2.71,673700,{"date":2290,"open":2069,"high":1183,"low":1275,"close":2291,"change":1288,"percent_change":1121,"volume":2292,"transactions":9,"vwap":2291},"2025-07-03",32.43,277100,{"date":2294,"open":1273,"high":1190,"low":2295,"close":2285,"change":874,"percent_change":67,"volume":1973,"transactions":9,"vwap":2285},"2025-07-02",31.73,{"date":2297,"open":1695,"high":1153,"low":1255,"close":2277,"change":188,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2277},"2025-07-01",2.59,605200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2286,"change":890,"percent_change":1322,"volume":2305,"transactions":9,"vwap":2286},"2025-06-30",31.51,31.66,31.12,658000,{"date":2307,"open":2308,"high":2302,"low":1649,"close":1274,"change":857,"percent_change":22,"volume":2309,"transactions":9,"vwap":1274},"2025-06-27",31.17,1436800,{"date":2311,"open":2312,"high":1241,"low":2313,"close":1255,"change":1520,"percent_change":940,"volume":2314,"transactions":9,"vwap":1255},"2025-06-26",31.13,30.74,271900,{"date":2316,"open":1641,"high":1641,"low":1971,"close":2317,"change":761,"percent_change":810,"volume":2318,"transactions":9,"vwap":2317},"2025-06-25",30.97,682600,{"date":2320,"open":2321,"high":1263,"low":2322,"close":1641,"change":940,"percent_change":159,"volume":2323,"transactions":9,"vwap":1641},"2025-06-24",31.41,31.02,539700,{"date":2325,"open":1624,"high":1241,"low":1667,"close":1241,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1241},"2025-06-23",0.72,2.37,511700,{"date":2330,"open":1660,"high":2331,"low":2332,"close":1624,"change":739,"percent_change":1841,"volume":2333,"transactions":9,"vwap":1624},"2025-06-20",30.63,30.059999,720300,{"date":2335,"open":2336,"high":2337,"low":1959,"close":2145,"change":1552,"percent_change":999,"volume":2338,"transactions":9,"vwap":2145},"2025-06-18",30.18,30.64,455100,{"date":2340,"open":2341,"high":1980,"low":2342,"close":2336,"change":294,"percent_change":2140,"volume":1503,"transactions":9,"vwap":2336},"2025-06-17",30.2,29.99,{"date":2344,"open":2130,"high":1426,"low":1642,"close":1624,"change":823,"percent_change":1539,"volume":2345,"transactions":9,"vwap":1624},"2025-06-16",379400,{"date":2347,"open":1240,"high":1232,"low":1431,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-13",30.23,-1.18,-3.76,236700,{"date":2353,"open":2354,"high":1412,"low":2137,"close":2321,"change":496,"percent_change":107,"volume":2355,"transactions":9,"vwap":2321},"2025-06-12",31.32,311900,{"date":2357,"open":2111,"high":2111,"low":1980,"close":1641,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1641},"2025-06-11",-0.66,-2.06,215700,{"date":2362,"open":2363,"high":1145,"low":1286,"close":2068,"change":823,"percent_change":137,"volume":2364,"transactions":9,"vwap":2068},"2025-06-10",32.029999,369700,{"date":2366,"open":2095,"high":1239,"low":2367,"close":2368,"change":803,"percent_change":974,"volume":2369,"transactions":9,"vwap":2368},"2025-06-09",31.45,31.84,248400,{"date":2371,"open":2151,"high":2372,"low":2373,"close":1253,"change":1476,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1253},"2025-06-06",31.63,31.08,1.64,477800,{"date":2377,"open":2378,"high":2379,"low":1683,"close":2322,"change":273,"percent_change":830,"volume":2380,"transactions":9,"vwap":2322},"2025-06-05",31,31.21,376800,{"date":2382,"open":2383,"high":2367,"low":1255,"close":2373,"change":1063,"percent_change":1327,"volume":2384,"transactions":9,"vwap":2373},"2025-06-04",31.38,233400,{"date":2386,"open":2383,"high":2295,"low":2387,"close":1274,"change":1121,"percent_change":147,"volume":2388,"transactions":9,"vwap":1274},"2025-06-03",30.9,295300,{"date":2390,"open":2391,"high":2011,"low":1299,"close":2392,"change":415,"percent_change":1323,"volume":2393,"transactions":9,"vwap":2392},"2025-06-02",31.8,31.37,270900,{"date":2395,"open":2396,"high":1287,"low":2096,"close":1173,"change":926,"percent_change":321,"volume":2397,"transactions":9,"vwap":1173},"2025-05-30",31.94,305600,{"date":2399,"open":1297,"high":2000,"low":2096,"close":1197,"change":272,"percent_change":273,"volume":2400,"transactions":9,"vwap":1197},"2025-05-29",186800,{"date":2402,"open":1042,"high":2403,"low":1161,"close":2363,"change":322,"percent_change":73,"volume":2404,"transactions":9,"vwap":2363},"2025-05-28",32.53,196400,{"date":2406,"open":1281,"high":2291,"low":2407,"close":2408,"change":1391,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-27",31.56,32.38,2.76,210300,{"date":2412,"open":2151,"high":1184,"low":1419,"close":2302,"change":981,"percent_change":2413,"volume":825,"transactions":9,"vwap":2302},"2025-05-23",-1.16,{"date":2415,"open":1184,"high":1279,"low":1253,"close":1238,"change":208,"percent_change":362,"volume":2416,"transactions":9,"vwap":1238},"2025-05-22",375400,{"date":2418,"open":2419,"high":2118,"low":1286,"close":1287,"change":778,"percent_change":989,"volume":2420,"transactions":9,"vwap":1287},"2025-05-21",32.02,342900,{"date":2422,"open":2423,"high":1987,"low":2424,"close":1152,"change":1841,"percent_change":2220,"volume":2425,"transactions":9,"vwap":1152},"2025-05-20",32.07,31.9,281400,{"date":2427,"open":1224,"high":1273,"low":2428,"close":1275,"change":739,"percent_change":803,"volume":2429,"transactions":9,"vwap":1275},"2025-05-19",31.72,248900,{"date":2431,"open":1412,"high":2123,"low":1241,"close":1239,"change":824,"percent_change":1134,"volume":2432,"transactions":9,"vwap":1239},"2025-05-16",320700,{"date":2434,"open":1672,"high":2435,"low":1424,"close":1412,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1412},"2025-05-15",31.52,0.61,1.98,270200,{"date":2440,"open":2424,"high":1297,"low":2441,"close":1636,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1636},"2025-05-14",30.85,-1.23,-3.83,326000,{"date":2446,"open":2424,"high":1168,"low":2144,"close":2277,"change":1841,"percent_change":1443,"volume":2447,"transactions":9,"vwap":2277},"2025-05-13",302500,{"date":2449,"open":2450,"high":2396,"low":2451,"close":1254,"change":881,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1254},"2025-05-12",31.43,31.09,4.1,397400,{"date":2455,"open":1678,"high":2441,"low":2456,"close":1982,"change":393,"percent_change":39,"volume":2457,"transactions":9,"vwap":1982},"2025-05-09",29.87,351900,{"date":2459,"open":2348,"high":1689,"low":2460,"close":2461,"change":241,"percent_change":691,"volume":2462,"transactions":9,"vwap":2461},"2025-05-08",27.97,30.3,501900,{"date":2464,"open":1425,"high":1425,"low":2465,"close":2138,"change":321,"percent_change":1493,"volume":2466,"transactions":9,"vwap":2138},"2025-05-07",29.89,251800,{"date":2468,"open":2317,"high":1702,"low":1668,"close":2469,"change":538,"percent_change":363,"volume":819,"transactions":9,"vwap":2469},"2025-05-06",30.33,{"date":2471,"open":2332,"high":2304,"low":1474,"close":2378,"change":39,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2378},"2025-05-05",2.41,406000,{"date":2475,"open":1578,"high":2476,"low":1531,"close":1513,"change":1484,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1513},"2025-05-02",30.43,1.61,340700,{"date":2480,"open":1945,"high":2481,"low":1518,"close":1656,"change":393,"percent_change":159,"volume":2482,"transactions":9,"vwap":1656},"2025-05-01",30.28,382200,{"date":2484,"open":1977,"high":1977,"low":1778,"close":1519,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1519},"2025-04-30",-0.91,-2.99,420900,{"date":2489,"open":1509,"high":2490,"low":2491,"close":2492,"change":241,"percent_change":691,"volume":2493,"transactions":9,"vwap":2492},"2025-04-29",30.7,29.94,30.48,251600,{"date":2495,"open":2461,"high":1640,"low":2341,"close":1618,"change":1121,"percent_change":127,"volume":2496,"transactions":9,"vwap":1618},"2025-04-28",342000,{"date":2498,"open":1972,"high":2499,"low":1959,"close":1513,"change":912,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1513},"2025-04-25",30.6,-1.62,193400,{"date":2503,"open":2504,"high":2373,"low":2505,"close":1649,"change":778,"percent_change":982,"volume":2506,"transactions":9,"vwap":1649},"2025-04-24",31.01,30.59,159700,{"date":2508,"open":1981,"high":2372,"low":1649,"close":2137,"change":262,"percent_change":1484,"volume":2509,"transactions":9,"vwap":2137},"2025-04-23",256800,{"date":179,"open":2511,"high":2451,"low":1646,"close":2512,"change":497,"percent_change":1552,"volume":2513,"transactions":9,"vwap":2512},30.91,30.96,264800]