[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPB":3,"homepage-market-summary":35,"stock-historical-CPB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPB","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},"The Campbell's Company Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Over the past 150-plus years, Campbell's has evolved into a leading domestic packaged food manufacturer, with a portfolio that extends beyond its iconic red-and-white labeled canned soup. In fiscal 2026 (July year-end), meals and beverages accounted for 61% of its revenue, while snacks accounted for 39%. Beyond its namesake, its brands include Pepperidge Farm, Goldfish, Snyder's of Hanover, Swanson, Pacific Foods, Prego, Pace, V8, and, most recently, Rao's (a deal that closed in 2024). Around 90% of its revenue results from the US and the remainder from Canada and Latin America.","13,500","Camden, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.095,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19.627,19.53,19.83,19.32,19.49,0.137,0.7,6199300.782386,50237,19.5977,32.040001,19.1,7677268.760502192,4.1,10393,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},38.27,6959272,2540134390.125548,-48.19,"2025-04-22",[186,187,196,206,217,228,239,249,259,270,281,289,300,311,320,329,339,350,361,370,381,391,402,411,421,431,442,452,463,473,482,492,500,510,520,529,537,547,555,566,575,584,593,602,611,621,631,640,648,658,669,679,687,695,705,712,718,725,732,738,745,754,760,768,774,780,786,792,799,806,812,819,828,837,845,852,858,864,870,874,880,886,893,898,903,909,916,923,929,936,942,948,955,961,966,971,979,985,992,998,1004,1009,1015,1020,1026,1032,1036,1042,1047,1053,1060,1066,1070,1074,1078,1083,1092,1096,1101,1109,1114,1121,1127,1134,1137,1144,1149,1155,1159,1164,1169,1174,1178,1182,1186,1190,1194,1197,1201,1206,1213,1217,1224,1233,1240,1248,1255,1261,1268,1277,1284,1291,1297,1306,1313,1320,1327,1334,1341,1350,1358,1366,1374,1380,1386,1393,1400,1409,1416,1422,1429,1435,1443,1451,1458,1462,1467,1473,1480,1486,1491,1496,1504,1510,1514,1520,1527,1533,1539,1546,1554,1558,1564,1571,1576,1583,1589,1597,1604,1607,1614,1620,1626,1631,1636,1645,1652,1659,1664,1671,1676,1683,1689,1698,1704,1713,1718,1724,1733,1738,1746,1751,1758,1765,1774,1779,1785,1789,1795,1799,1807,1813,1817,1825,1831,1837,1842,1848,1855,1860,1866,1870,1876,1879,1886,1892,1899,1907,1913,1920,1925,1933,1939,1946,1954,1962,1968,1977,1984,1992,1998,2005,2013,2021,2030,2037,2042,2049,2055,2061,2067,2075,2082,2088,2095,2101,2107,2111,2117,2125,2133,2140,2147,2154,2158,2165,2170,2175,2181,2187,2193,2199,2204,2210,2215,2221,2226,2232,2238,2242,2246,2250,2257,2262,2266,2270,2274,2277,2282,2287,2293,2297,2303,2308,2314,2318,2322,2326,2330,2333,2337,2343,2346,2350,2354,2356,2361,2366,2371,2379,2386,2393,2400,2406,2411,2417,2423,2431,2438,2444,2450,2456,2460,2466,2474,2482,2489,2496,2503,2510,2516,2523,2529,2534,2539,2546,2553,2560,2566,2574,2581,2588,2595,2602,2610],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":31,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",19.55,19.66,-0.34,-1.71,7457686.305659,55509,19.4066,{"date":197,"open":198,"high":199,"low":200,"close":22,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",20.345,20.42,19.65,-0.4,-1.98,8433773.075234,49994,19.8946,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",19.985,20.33,19.92,20.23,0.19,0.95,9097109.40226,54905,20.1875,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",19.31,20.08,19.3,20.04,0.67,3.46,7296737.078072,52474,19.8858,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",19.85,19.94,19.26,19.37,-0.48,-2.42,7912210.656388,56962,19.4198,{"date":240,"open":241,"high":242,"low":243,"close":230,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",20.48,20.5,19.79,-0.49,-2.41,5061221.814747,39600,20.0356,{"date":250,"open":251,"high":242,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",20.36,20.03,20.34,0.13,0.64,6079720.44266,43215,20.2939,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.135,20.56,20,20.21,0.28,1.4,6439298.254568,49749,20.2315,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",20.65,20.79,19.82,19.93,-0.76,-3.67,9485502.362094,53506,20.0856,{"date":282,"open":283,"high":283,"low":272,"close":284,"change":244,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",21.3,20.69,-2.31,7830705.707202,41301,20.7719,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",21.645,21.83,21.155,21.18,-0.21,-0.98,4072373.190756,40585,21.3691,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",21.36,21.79,21.35,21.39,0.03,0.14,8615662.292791,49674,21.5668,{"date":312,"open":313,"high":305,"low":314,"close":302,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",21.265,21.01,0.11,0.52,4956254.557314,42464,21.2643,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":126,"percent_change":64,"volume":326,"transactions":327,"vwap":328},"2026-09-14",21.2,21.6,21.145,21.25,5719661.264568,50874,21.3618,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":111,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",21.06,21.33,20.89,21,0.29,8316246.513617,60333,21.0714,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",21.875,21.895,20.8,20.94,-0.94,-4.3,9276374.964832,59312,21.0493,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",21.67,22.13,21.5252,21.88,0.12,0.55,7738027.318601,68949,21.861,{"date":362,"open":283,"high":363,"low":364,"close":365,"change":151,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",21.905,20.685,21.76,1.78,11111500.098157,89020,21.4631,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",22.1,22.17,21.03,21.38,-0.745,-3.37,14733668.143139,96594,21.4481,{"date":382,"open":383,"high":384,"low":324,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",22.32,22.61,22.125,-1.655,-6.96,37457587.130581,206307,21.713,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",23.8,24.13,23.72,23.78,0.07,0.3,6845910.812563,59080,23.8846,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":306,"percent_change":254,"volume":408,"transactions":409,"vwap":410},"2026-09-01",23.73,24.16,23.645,23.71,6515711.970296,50366,23.8151,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":335,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",23.33,23.785,23.24,23.68,1.24,6556874.907941,51522,23.6548,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":315,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",23.32,23.59,23.23,23.39,0.47,3513740.584972,35925,23.4133,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",23.012,23.46,22.89,23.28,0.05,0.22,3465769.978915,30887,23.2533,{"date":443,"open":444,"high":445,"low":446,"close":425,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",23.42,23.74,23.21,-0.24,-1.02,4647296.685307,46371,23.3291,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",24.09,24.175,23.31,23.47,-0.69,-2.86,4593136.626439,41011,23.5069,{"date":464,"open":465,"high":466,"low":467,"close":405,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",24.07,24.26,23.86,0.21,0.88,5965861.927345,45644,24.1056,{"date":474,"open":475,"high":405,"low":424,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",23.7,23.95,0.18,0.76,5265356.286549,50906,23.9728,{"date":483,"open":484,"high":485,"low":435,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",23.44,23.84,23.77,-0.04,-0.17,10068740.800946,67844,23.448,{"date":493,"open":494,"high":466,"low":494,"close":495,"change":213,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",22.84,23.81,4.16,12065601.196268,75530,23.7981,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":477,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",22.92,23.04,22.75,22.86,0.79,3922459.68184,39519,22.8891,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":244,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",23.12,23.295,22.67,22.68,-2.11,4289200.398841,41728,22.8444,{"date":521,"open":436,"high":413,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",23.03,23.17,-0.11,-0.47,2725232.639788,32258,23.185,{"date":530,"open":531,"high":413,"low":531,"close":436,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",22.7,0.68,3.01,5694474.8386,47235,23.1933,{"date":538,"open":539,"high":531,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",22.4,22.22,22.6,-0.12,-0.53,3960599.671795,36679,22.5525,{"date":548,"open":549,"high":494,"low":550,"close":551,"change":398,"percent_change":86,"volume":552,"transactions":553,"vwap":554},"2026-08-11",22.26,22.11,22.72,4601197.306489,43532,22.641,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",22.87,22.96,22.38,22.42,-0.63,-2.73,5594293.778871,56691,22.5654,{"date":567,"open":568,"high":446,"low":569,"close":570,"change":57,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",22.56,22.49,23.05,2.17,4387525.99483,49028,23.0077,{"date":576,"open":577,"high":578,"low":579,"close":568,"change":244,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",23.08,23.3,22.535,-2.13,4946310.506299,50656,22.6742,{"date":585,"open":586,"high":587,"low":588,"close":570,"change":335,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",22.855,23.06,22.555,1.27,4563233.576902,46581,22.8564,{"date":594,"open":595,"high":557,"low":550,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",22.18,22.76,0.39,1.74,4805748.57364,48994,22.6272,{"date":603,"open":604,"high":568,"low":605,"close":606,"change":597,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",22.23,22.175,22.37,1.77,5129440.126675,56264,22.3351,{"date":612,"open":613,"high":614,"low":615,"close":613,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",21.98,22.12,21.74,-0.1,-0.45,4785672.194659,49290,21.982,{"date":622,"open":541,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",22.675,21.92,22.08,-0.88,-3.83,5403635.135614,52026,22.1141,{"date":632,"open":633,"high":634,"low":635,"close":558,"change":636,"percent_change":141,"volume":637,"transactions":638,"vwap":639},"2026-07-29",22.81,23.13,22.53,0.15,6484573.489285,53977,22.8347,{"date":641,"open":557,"high":484,"low":642,"close":633,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",22.78,0.44,1.97,7990228.600592,66790,23.0307,{"date":649,"open":650,"high":651,"low":652,"close":606,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",21.99,22.725,21.93,0.53,2.43,4707958.33396,49468,22.4462,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",21.44,21.945,21.355,21.84,0.43,2.01,5566775.456568,43080,21.7118,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":525,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",21.85,21.865,21.28,21.41,-2.15,6191329.118985,51200,21.4815,{"date":680,"open":541,"high":681,"low":355,"close":355,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",22.71,-0.46,-2.06,5246984.842774,44873,22.157,{"date":688,"open":559,"high":689,"low":690,"close":691,"change":126,"percent_change":121,"volume":692,"transactions":693,"vwap":694},"2026-07-21",22.66,21.965,22.34,5446743.85964,53785,22.2913,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":437,"volume":702,"transactions":703,"vwap":704},"2026-07-20",22.01,22.15,21.69,22.09,0.01,4587648.865734,43706,21.9893,{"date":706,"open":707,"high":708,"low":613,"close":625,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":625},"2026-07-17",23,23.35,-0.57,-2.52,6590400,{"date":713,"open":595,"high":714,"low":614,"close":715,"change":478,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-16",22.8,22.65,3.47,6531600,{"date":719,"open":720,"high":560,"low":721,"close":722,"change":295,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-15",21.91,21.55,21.89,-0.95,6129400,{"date":726,"open":727,"high":728,"low":699,"close":372,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":372},"2026-07-14",22.16,22.19,-0.05,-0.23,4674400,{"date":733,"open":728,"high":633,"low":734,"close":698,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":698},"2026-07-13",22.030001,0.08,0.36,6226900,{"date":739,"open":740,"high":614,"low":674,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",21.58,22.07,0.6,2.79,4947200,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",21.77,22.059999,21.46,21.47,-0.52,-2.36,7391400,{"date":755,"open":756,"high":425,"low":613,"close":650,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":650},"2026-07-08",23.07,-0.91,-3.97,9006700,{"date":761,"open":762,"high":763,"low":557,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",23.14,23.67,22.9,0.24,1.06,7040300,{"date":769,"open":415,"high":770,"low":606,"close":689,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":689},"2026-07-06",23.25,-0.66,-2.83,5356300,{"date":775,"open":434,"high":424,"low":776,"close":423,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":423},"2026-07-02",22.83,-0.15,-0.64,7837500,{"date":781,"open":494,"high":782,"low":596,"close":457,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":457},"2026-07-01",23.76,1.2,5.39,7811600,{"date":787,"open":707,"high":707,"low":614,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",22.27,-0.74,-3.22,6132600,{"date":793,"open":642,"high":794,"low":795,"close":796,"change":265,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-29",23.11,22.48,23.01,1.23,8389100,{"date":800,"open":801,"high":776,"low":802,"close":803,"change":151,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-26",22.44,22.28,22.73,1.7,7757600,{"date":807,"open":808,"high":809,"low":788,"close":810,"change":315,"percent_change":57,"volume":811,"transactions":9,"vwap":810},"2026-06-25",22.33,22.79,22.35,10348300,{"date":813,"open":814,"high":810,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",21.34,22.24,1.03,4.86,11267000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",20.87,21.42,20.73,21.21,0.81,3.97,10710500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",20.97,21.17,20.38,20.4,-0.75,-3.55,11643200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":212,"volume":844,"transactions":9,"vwap":842},"2026-06-18",21.07,21.37,20.95,21.15,0.04,62142100,{"date":846,"open":847,"high":734,"low":848,"close":849,"change":771,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-17",21.7,20.85,21.11,-3.03,11281100,{"date":853,"open":854,"high":854,"low":855,"close":747,"change":856,"percent_change":235,"volume":857,"transactions":9,"vwap":747},"2026-06-16",22.5,21.68,-0.54,10112800,{"date":859,"open":531,"high":633,"low":788,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",22.31,-0.5,-2.19,7285100,{"date":865,"open":866,"high":867,"low":868,"close":633,"change":735,"percent_change":156,"volume":869,"transactions":9,"vwap":633},"2026-06-12",22.77,22.97,22.64,7763800,{"date":871,"open":714,"high":872,"low":868,"close":803,"change":777,"percent_change":771,"volume":873,"transactions":9,"vwap":803},"2026-06-11",23.22,9660600,{"date":875,"open":549,"high":415,"low":550,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",22.88,0.75,3.39,13940600,{"date":881,"open":882,"high":595,"low":883,"close":353,"change":255,"percent_change":884,"volume":885,"transactions":9,"vwap":353},"2026-06-09",21.43,21.27,2.98,12813300,{"date":887,"open":373,"high":888,"low":889,"close":890,"change":891,"percent_change":626,"volume":892,"transactions":9,"vwap":890},"2026-06-08",22.3,20.62,21.49,-0.19,15211500,{"date":894,"open":895,"high":896,"low":322,"close":855,"change":254,"percent_change":742,"volume":897,"transactions":9,"vwap":855},"2026-06-05",21.73,21.94,13460400,{"date":899,"open":674,"high":365,"low":322,"close":721,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":721},"2026-06-04",0.56,2.67,10398300,{"date":904,"open":823,"high":905,"low":272,"close":906,"change":907,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-03",21.62,20.99,0,10519600,{"date":910,"open":911,"high":375,"low":912,"close":906,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":906},"2026-06-02",21.16,20.92,-0.09,-0.43,5976500,{"date":917,"open":344,"high":918,"low":848,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",21.32,21.08,-0.03,-0.14,8847500,{"date":924,"open":343,"high":840,"low":925,"close":849,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":849},"2026-05-29",20.68,0.31,1.49,9290700,{"date":930,"open":931,"high":932,"low":933,"close":343,"change":398,"percent_change":934,"volume":935,"transactions":9,"vwap":343},"2026-05-28",20.55,21.02,20.37,1.46,6311800,{"date":937,"open":938,"high":848,"low":938,"close":242,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":242},"2026-05-27",20.18,0.37,1.84,8276400,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":617,"percent_change":862,"volume":947,"transactions":9,"vwap":946},"2026-05-26",20.57,20.6,20.13,7143700,{"date":949,"open":946,"high":950,"low":951,"close":952,"change":653,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-22",20.81,20.09,20.58,2.64,6884100,{"date":956,"open":210,"high":957,"low":958,"close":959,"change":437,"percent_change":126,"volume":960,"transactions":9,"vwap":959},"2026-05-21",20.24,19.56,20.049999,10320800,{"date":962,"open":946,"high":264,"low":963,"close":263,"change":295,"percent_change":964,"volume":965,"transactions":9,"vwap":263},"2026-05-20",19.7,-1.04,8500400,{"date":967,"open":832,"high":932,"low":968,"close":264,"change":969,"percent_change":778,"volume":970,"transactions":9,"vwap":264},"2026-05-19",20.19,-0.13,6935200,{"date":972,"open":973,"high":974,"low":975,"close":253,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":253},"2026-05-18",19.9,20.39,19.84,0.33,1.65,5896500,{"date":980,"open":981,"high":833,"low":274,"close":982,"change":524,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-15",20.29,20.01,-0.55,7643000,{"date":986,"open":987,"high":945,"low":988,"close":989,"change":730,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",20.47,20.030001,20.12,-1.13,7197900,{"date":993,"open":251,"high":944,"low":994,"close":995,"change":487,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-13",20.1,20.35,-0.2,6092200,{"date":999,"open":1000,"high":1001,"low":995,"close":974,"change":447,"percent_change":1002,"volume":1003,"transactions":9,"vwap":974},"2026-05-12",20.76,20.88,-1.16,6468700,{"date":1005,"open":344,"high":294,"low":995,"close":1006,"change":295,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",20.63,-1.01,6213500,{"date":1010,"open":831,"high":824,"low":343,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",20.84,-0.41,-1.93,6423700,{"date":1016,"open":1017,"high":750,"low":1006,"close":325,"change":335,"percent_change":1018,"volume":1019,"transactions":9,"vwap":325},"2026-05-07",20.9,1.38,6256400,{"date":1021,"open":1022,"high":1023,"low":950,"close":1024,"change":437,"percent_change":765,"volume":1025,"transactions":9,"vwap":1024},"2026-05-06",21.1,21.24,20.96,6085100,{"date":1027,"open":933,"high":1022,"low":933,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",20.91,0.41,2,5467200,{"date":1033,"open":944,"high":821,"low":995,"close":242,"change":730,"percent_change":1034,"volume":1035,"transactions":9,"vwap":242},"2026-05-04",-1.11,7160300,{"date":1037,"open":906,"high":325,"low":1038,"close":823,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":823},"2026-05-01",20.41,-0.06,-0.29,6826000,{"date":1043,"open":974,"high":344,"low":974,"close":273,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":273},"2026-04-30",0.34,1.66,7553400,{"date":1048,"open":931,"high":273,"low":1049,"close":1050,"change":913,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-29",20.2,20.45,-0.44,6703600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":116,"percent_change":729,"volume":1059,"transactions":9,"vwap":1058},"2026-04-28",20.82,21.030001,20.43,20.54,6006900,{"date":1061,"open":1062,"high":1063,"low":988,"close":931,"change":1064,"percent_change":191,"volume":1065,"transactions":9,"vwap":931},"2026-04-27",20.14,20.75,-0.07,6463900,{"date":1067,"open":334,"high":919,"low":832,"close":889,"change":191,"percent_change":1068,"volume":1069,"transactions":9,"vwap":889},"2026-04-24",-1.62,10289300,{"date":1071,"open":912,"high":1072,"low":241,"close":1024,"change":307,"percent_change":223,"volume":1073,"transactions":9,"vwap":1024},"2026-04-23",21.040001,7829400,{"date":1075,"open":344,"high":919,"low":1076,"close":1055,"change":913,"percent_change":914,"volume":1077,"transactions":9,"vwap":1055},"2026-04-22",20.71,7241100,{"date":1079,"open":1056,"high":918,"low":823,"close":1028,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1028},"2026-04-21",-0.35,-1.65,7481500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-20",20.83,21.29,20.66,21.26,0.27,1.29,5108200,{"date":1093,"open":334,"high":1094,"low":821,"close":906,"change":437,"percent_change":765,"volume":1095,"transactions":9,"vwap":906},"2026-04-17",21.45,8383300,{"date":1097,"open":931,"high":1056,"low":1050,"close":344,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":344},"2026-04-16",0.45,2.2,7053300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":57,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",20.07,20.7,19.76,20.49,2.45,8060500,{"date":1110,"open":946,"high":968,"low":1111,"close":263,"change":488,"percent_change":1112,"volume":1113,"transactions":9,"vwap":263},"2026-04-14",19.77,-0.84,11253200,{"date":1115,"open":1116,"high":1116,"low":243,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-13",20.44,20.17,-0.26,-1.27,9167700,{"date":1122,"open":1123,"high":919,"low":832,"close":1057,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1057},"2026-04-10",20.72,-0.36,-1.73,7100100,{"date":1128,"open":199,"high":1129,"low":1130,"close":273,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":273},"2026-04-09",20.93,20.32,0.1,0.48,11421100,{"date":1135,"open":1028,"high":911,"low":889,"close":284,"change":891,"percent_change":757,"volume":1136,"transactions":9,"vwap":284},"2026-04-08",9792000,{"date":1138,"open":720,"high":1139,"low":1140,"close":1001,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1001},"2026-04-07",22,20.86,-1.14,-5.18,9476700,{"date":1145,"open":697,"high":1146,"low":652,"close":1147,"change":701,"percent_change":437,"volume":1148,"transactions":9,"vwap":1147},"2026-04-06",22.21,22.02,7469100,{"date":1150,"open":1151,"high":1152,"low":365,"close":697,"change":1153,"percent_change":1081,"volume":1154,"transactions":9,"vwap":697},"2026-04-02",22.040001,22.2,-0.37,7212800,{"date":1156,"open":698,"high":1157,"low":663,"close":559,"change":315,"percent_change":57,"volume":1158,"transactions":9,"vwap":559},"2026-04-01",22.46,7652000,{"date":1160,"open":1161,"high":539,"low":720,"close":788,"change":1162,"percent_change":1029,"volume":1163,"transactions":9,"vwap":788},"2026-03-31",22.29,0.09,8638400,{"date":1165,"open":540,"high":606,"low":1166,"close":595,"change":212,"percent_change":1167,"volume":1168,"transactions":9,"vwap":595},"2026-03-30",21.78,0.86,10484900,{"date":1170,"open":932,"high":353,"low":333,"close":650,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":650},"2026-03-27",1.04,4.96,14274500,{"date":1175,"open":1085,"high":824,"low":1176,"close":841,"change":307,"percent_change":223,"volume":1177,"transactions":9,"vwap":841},"2026-03-26",20.74,11622700,{"date":1179,"open":1056,"high":1180,"low":889,"close":950,"change":616,"percent_change":234,"volume":1181,"transactions":9,"vwap":950},"2026-03-25",21.12,10391300,{"date":1183,"open":1184,"high":673,"low":1001,"close":1028,"change":913,"percent_change":914,"volume":1185,"transactions":9,"vwap":1028},"2026-03-24",21.049999,7905200,{"date":1187,"open":673,"high":1086,"low":1011,"close":334,"change":1064,"percent_change":1188,"volume":1189,"transactions":9,"vwap":334},"2026-03-23",-0.33,9873600,{"date":1191,"open":1192,"high":824,"low":343,"close":839,"change":843,"percent_change":212,"volume":1193,"transactions":9,"vwap":839},"2026-03-20",20.98,11692500,{"date":1195,"open":919,"high":304,"low":333,"close":1056,"change":729,"percent_change":447,"volume":1196,"transactions":9,"vwap":1056},"2026-03-19",9747700,{"date":1198,"open":332,"high":822,"low":821,"close":919,"change":861,"percent_change":1199,"volume":1200,"transactions":9,"vwap":919},"2026-03-18",-2.32,11252700,{"date":1202,"open":750,"high":1203,"low":840,"close":740,"change":212,"percent_change":1204,"volume":1205,"transactions":9,"vwap":740},"2026-03-17",21.81,0.89,8808800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":305,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":305},"2026-03-16",21.82,21.19,-0.32,-1.47,11869500,{"date":1214,"open":722,"high":1152,"low":1215,"close":1215,"change":111,"percent_change":265,"volume":1216,"transactions":9,"vwap":1215},"2026-03-13",21.71,9648300,{"date":1218,"open":514,"high":776,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-12",21.59,21.65,-1.29,-5.62,18881000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-11",23.65,24.53,22.41,22.94,-1.74,-7.05,29033200,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":245,"volume":1239,"transactions":9,"vwap":1237},"2026-03-10",25.21,24.64,24.68,-0.61,9845800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":202,"volume":1247,"transactions":9,"vwap":1245},"2026-03-09",25.58,25.67,25.16,25.29,-0.51,6602400,{"date":1249,"open":70,"high":1250,"low":1251,"close":1252,"change":163,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-06",25.86,24.86,25.8,2.95,8340700,{"date":1256,"open":1257,"high":1242,"low":1258,"close":1259,"change":920,"percent_change":542,"volume":1260,"transactions":9,"vwap":1259},"2026-03-05",25.02,24.9,25.059999,10878600,{"date":1262,"open":1263,"high":1263,"low":1257,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-04",26.01,25.09,-0.96,-3.69,14052000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-03",26.1,26.43,25.91,26.049999,-0.27,-1.03,9078100,{"date":1278,"open":1279,"high":1280,"low":1270,"close":1281,"change":561,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-02",26.72,26.79,26.32,-2.34,7921600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1162,"percent_change":1044,"volume":1290,"transactions":9,"vwap":1289},"2026-02-27",27,27.23,26.82,26.95,6469100,{"date":1292,"open":1293,"high":1286,"low":1294,"close":1295,"change":939,"percent_change":266,"volume":1296,"transactions":9,"vwap":1295},"2026-02-26",26.65,26.55,26.86,6592900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-25",27.25,27.28,26.12,26.49,-0.79,-2.9,9339600,{"date":1307,"open":1308,"high":1309,"low":1289,"close":1300,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1300},"2026-02-24",27.2,27.71,0.17,0.63,5784500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":265,"percent_change":1171,"volume":1319,"transactions":9,"vwap":1318},"2026-02-23",26.71,27.36,26.62,27.11,5690000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":969,"percent_change":234,"volume":1326,"transactions":9,"vwap":1325},"2026-02-20",27.02,27.12,26.68,26.83,5823300,{"date":1328,"open":1329,"high":1330,"low":1295,"close":1331,"change":709,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-19",27.53,27.58,26.96,-2.07,6399700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1329,"change":447,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1329},"2026-02-18",27.72,28.030001,27.34,-0.86,4983600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-17",29.61,29.69,27.08,27.77,-1.72,-5.83,9304700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":427,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",29.07,29.99,29,29.49,1.62,5675700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":448,"volume":1365,"transactions":9,"vwap":1363},"2026-02-12",29.38,29.46,28.76,29.02,-0.3,5862600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1310,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-11",28.83,29.36,28.27,29.32,0.58,4226600,{"date":1375,"open":1354,"high":1376,"low":1377,"close":1378,"change":438,"percent_change":478,"volume":1379,"transactions":9,"vwap":1378},"2026-02-10",29.44,28.78,29.15,4647800,{"date":1381,"open":1368,"high":1382,"low":1383,"close":1384,"change":1131,"percent_change":156,"volume":1385,"transactions":9,"vwap":1384},"2026-02-09",29.049999,28.41,28.93,3618000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1368,"change":356,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1368},"2026-02-06",28.6,28.94,28.49,0.42,4612400,{"date":1394,"open":1395,"high":1368,"low":1396,"close":1397,"change":265,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-05",28.65,28.07,28.71,0.98,6921000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-04",27.09,28.62,27.059999,28.43,1.53,5.69,11021600,{"date":1410,"open":1308,"high":1411,"low":1412,"close":1413,"change":561,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-03",27.69,26.84,26.9,-2.29,9234200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1329,"change":617,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1329},"2026-02-02",28.1,27.21,-1.61,7206800,{"date":1423,"open":1345,"high":1424,"low":1322,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-30",28.12,27.98,0.97,3.59,9807400,{"date":1430,"open":1345,"high":1431,"low":1432,"close":1433,"change":306,"percent_change":315,"volume":1434,"transactions":9,"vwap":1433},"2026-01-29",27.52,26.94,27.01,7309900,{"date":1436,"open":1300,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-28",27.56,26.67,26.98,-0.39,-1.42,6289000,{"date":1444,"open":1433,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-27",27.38,26.99,27.37,0.23,0.85,6155400,{"date":1452,"open":1295,"high":1453,"low":1454,"close":1455,"change":156,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-26",27.22,26.78,27.14,1.31,9384700,{"date":1459,"open":1460,"high":1325,"low":1460,"close":1280,"change":765,"percent_change":71,"volume":1461,"transactions":9,"vwap":1280},"2026-01-23",26.51,4160000,{"date":1463,"open":1270,"high":1464,"low":1465,"close":1294,"change":156,"percent_change":86,"volume":1466,"transactions":9,"vwap":1294},"2026-01-22",26.76,26.08,4850100,{"date":1468,"open":1469,"high":1460,"low":1470,"close":1471,"change":1118,"percent_change":296,"volume":1472,"transactions":9,"vwap":1471},"2026-01-21",26.45,25.98,26.2,5815800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":151,"percent_change":934,"volume":1479,"transactions":9,"vwap":1478},"2026-01-20",26.09,26.73,25.89,26.46,8052800,{"date":1481,"open":1482,"high":1476,"low":1272,"close":1465,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1465},"2026-01-16",26.69,-0.82,-3.05,8436100,{"date":1487,"open":1279,"high":1488,"low":1489,"close":1413,"change":1162,"percent_change":1044,"volume":1490,"transactions":9,"vwap":1413},"2026-01-15",26.93,26.21,6602900,{"date":1492,"open":1270,"high":1432,"low":1475,"close":1493,"change":26,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-14",26.81,2.68,11145100,{"date":1497,"open":1498,"high":1499,"low":1465,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-13",26.34,26.56,26.11,-0.28,-1.06,9067800,{"date":1505,"open":1460,"high":1506,"low":1507,"close":1508,"change":487,"percent_change":777,"volume":1509,"transactions":9,"vwap":1508},"2026-01-12",26.59,26.18,26.39,8535600,{"date":1511,"open":1512,"high":1482,"low":1507,"close":1271,"change":920,"percent_change":524,"volume":1513,"transactions":9,"vwap":1271},"2026-01-09",26.5,5765300,{"date":1515,"open":1516,"high":1302,"low":1517,"close":1478,"change":1518,"percent_change":478,"volume":1519,"transactions":9,"vwap":1478},"2026-01-08",25.74,25.62,0.2,7579000,{"date":1521,"open":1522,"high":1523,"low":1507,"close":1524,"change":834,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-07",27.15,27.32,26.26,-2.78,9282500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1433,"change":1044,"percent_change":589,"volume":1532,"transactions":9,"vwap":1433},"2026-01-06",26.7,27.030001,26.58,8382300,{"date":1534,"open":1535,"high":1309,"low":1536,"close":1438,"change":964,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1438},"2026-01-05",27.66,26.63,-3.75,9991700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1309,"change":1544,"percent_change":709,"volume":1545,"transactions":9,"vwap":1309},"2026-01-02",27.94,27.99,27.61,-0.16,4904300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":891,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-31",28.059999,28.17,27.86,27.87,-0.68,3194800,{"date":1555,"open":1418,"high":1556,"low":1548,"close":1548,"change":913,"percent_change":1210,"volume":1557,"transactions":9,"vwap":1548},"2025-12-30",28.36,3476800,{"date":1559,"open":1560,"high":1370,"low":1561,"close":1562,"change":907,"percent_change":907,"volume":1563,"transactions":9,"vwap":1562},"2025-12-29",28.24,28.040001,28.15,5102900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1562,"change":254,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1562},"2025-12-26",28,28.2,27.91,0.46,2814500,{"date":1572,"open":1573,"high":1548,"low":1573,"close":1574,"change":1044,"percent_change":797,"volume":1575,"transactions":9,"vwap":1574},"2025-12-24",27.7,28.02,2658900,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1484,"volume":1582,"transactions":9,"vwap":1580},"2025-12-23",28.53,27.64,27.68,-0.87,5307800,{"date":1584,"open":1390,"high":1585,"low":1586,"close":1587,"change":920,"percent_change":616,"volume":1588,"transactions":9,"vwap":1587},"2025-12-22",28.96,28.31,28.55,4675700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":524,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-19",28.48,28.77,28.33,28.58,-0.38,12285400,{"date":1598,"open":1397,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1064,"volume":1603,"transactions":9,"vwap":1601},"2025-12-18",29.059999,28.61,28.69,-0.02,4508800,{"date":1605,"open":1600,"high":1363,"low":1600,"close":1397,"change":306,"percent_change":1131,"volume":1606,"transactions":9,"vwap":1397},"2025-12-17",4502800,{"date":1608,"open":1383,"high":1609,"low":1610,"close":1611,"change":1029,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-16",28.95,28.21,28.68,1.45,7442900,{"date":1615,"open":1616,"high":1617,"low":1610,"close":1370,"change":525,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1370},"2025-12-15",28.82,28.87,-1.64,10720500,{"date":1621,"open":1622,"high":1609,"low":1622,"close":1623,"change":926,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-12",28.5,28.74,1.09,7317800,{"date":1627,"open":1586,"high":1628,"low":1629,"close":1405,"change":126,"percent_change":1204,"volume":1630,"transactions":9,"vwap":1405},"2025-12-11",29.11,28.28,7632500,{"date":1632,"open":1622,"high":1594,"low":1633,"close":1634,"change":1040,"percent_change":448,"volume":1635,"transactions":9,"vwap":1634},"2025-12-10",27.85,28.18,10125200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-09",30.58,30.65,28.13,28.47,-1.57,-5.23,18639300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":643,"percent_change":927,"volume":1651,"transactions":9,"vwap":1650},"2025-12-08",29.6,30.37,29.57,30.040001,13030100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1647,"change":765,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1647},"2025-12-05",29.27,29.62,29.18,0.82,7590500,{"date":1660,"open":1661,"high":1662,"low":1378,"close":1369,"change":234,"percent_change":1420,"volume":1663,"transactions":9,"vwap":1369},"2025-12-04",29.79,29.81,7754200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":729,"percent_change":488,"volume":1670,"transactions":9,"vwap":1669},"2025-12-03",30,30.39,29.74,29.84,4325400,{"date":1672,"open":1639,"high":1639,"low":1647,"close":1673,"change":1674,"percent_change":1414,"volume":1675,"transactions":9,"vwap":1673},"2025-12-02",29.89,-0.7,6233300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":315,"percent_change":736,"volume":1682,"transactions":9,"vwap":1681},"2025-12-01",30.42,30.74,30.049999,30.59,6155000,{"date":1684,"open":1685,"high":1686,"low":1666,"close":1687,"change":765,"percent_change":506,"volume":1688,"transactions":9,"vwap":1687},"2025-11-28",30.21,30.54,30.48,4114800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-26",30.3,30.56,30.23,30.24,-0.18,-0.59,7140100,{"date":1699,"open":1700,"high":1701,"low":1691,"close":1678,"change":891,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1678},"2025-11-25",30.57,31.02,-0.62,5049000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-24",31.49,31.66,30.45,30.61,-1.05,-3.32,7395800,{"date":1714,"open":1715,"high":30,"low":1716,"close":1707,"change":1167,"percent_change":743,"volume":1717,"transactions":9,"vwap":1707},"2025-11-21",31.09,30.89,6337500,{"date":1719,"open":1720,"high":1721,"low":1638,"close":1720,"change":1722,"percent_change":111,"volume":1723,"transactions":9,"vwap":1720},"2025-11-20",30.8,30.96,0.02,3414600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-19",30.95,31.2,30.7,30.78,-0.25,-0.81,4121100,{"date":1734,"open":1720,"high":1735,"low":1709,"close":1736,"change":398,"percent_change":1398,"volume":1737,"transactions":9,"vwap":1736},"2025-11-18",31.21,31.030001,4936100,{"date":1739,"open":1740,"high":1741,"low":1728,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-17",31.29,31.43,30.73,-0.56,-1.79,5029800,{"date":1747,"open":1748,"high":1749,"low":1729,"close":1740,"change":111,"percent_change":212,"volume":1750,"transactions":9,"vwap":1740},"2025-11-14",31.3,31.65,6210200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":111,"percent_change":212,"volume":1757,"transactions":9,"vwap":1756},"2025-11-13",31.059999,31.67,30.92,31.23,6092600,{"date":1759,"open":1707,"high":1760,"low":1761,"close":1762,"change":1595,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-12",31.82,31.049999,31.17,-1.2,16080900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-11",30.94,31.64,30.91,31.55,0.91,2.97,4461900,{"date":1775,"open":1679,"high":1776,"low":1678,"close":1777,"change":616,"percent_change":1188,"volume":1778,"transactions":9,"vwap":1777},"2025-11-10",30.87,30.64,3581600,{"date":1780,"open":1781,"high":1716,"low":1782,"close":1679,"change":532,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1679},"2025-11-07",30.13,30.030001,2.26,6029700,{"date":1786,"open":1650,"high":1681,"low":1666,"close":1787,"change":487,"percent_change":969,"volume":1788,"transactions":9,"vwap":1787},"2025-11-06",30.059999,4383600,{"date":1790,"open":1791,"high":1792,"low":1662,"close":1793,"change":926,"percent_change":1171,"volume":1794,"transactions":9,"vwap":1793},"2025-11-05",29.85,30.28,30.1,3412500,{"date":1796,"open":1797,"high":1691,"low":1343,"close":1661,"change":542,"percent_change":201,"volume":1798,"transactions":9,"vwap":1661},"2025-11-04",29.96,3708700,{"date":1800,"open":1801,"high":1680,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-03",29.97,29.63,29.91,-0.22,-0.73,4828600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1781,"change":1544,"percent_change":543,"volume":1812,"transactions":9,"vwap":1781},"2025-10-31",30.09,30.34,29.73,7219100,{"date":1814,"open":1680,"high":1692,"low":1797,"close":1815,"change":926,"percent_change":816,"volume":1816,"transactions":9,"vwap":1815},"2025-10-30",30.29,4448300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1265,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-29",30.79,30.85,29.93,29.98,-3.1,5530100,{"date":1826,"open":1827,"high":1828,"low":1820,"close":1767,"change":617,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1767},"2025-10-28",31.25,31.47,-1.43,4761500,{"date":1832,"open":1767,"high":1833,"low":1834,"close":1835,"change":1569,"percent_change":927,"volume":1836,"transactions":9,"vwap":1835},"2025-10-27",31.42,30.9,31.39,5205100,{"date":1838,"open":1827,"high":1839,"low":1819,"close":1840,"change":542,"percent_change":1440,"volume":1841,"transactions":9,"vwap":1840},"2025-10-24",31.28,30.93,3788700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1761,"change":1188,"percent_change":1710,"volume":1847,"transactions":9,"vwap":1761},"2025-10-23",31.22,31.41,30.86,5678600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":926,"percent_change":17,"volume":1854,"transactions":9,"vwap":1853},"2025-10-22",31.07,31.73,31.01,31.38,6226500,{"date":1856,"open":1736,"high":1857,"low":1716,"close":1850,"change":437,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1850},"2025-10-21",31.24,0.16,3437500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1701,"change":1858,"percent_change":316,"volume":1865,"transactions":9,"vwap":1701},"2025-10-20",30.98,31.14,30.76,3714900,{"date":1867,"open":1834,"high":1868,"low":1709,"close":1846,"change":636,"percent_change":57,"volume":1869,"transactions":9,"vwap":1846},"2025-10-17",31.08,4298000,{"date":1871,"open":1872,"high":1862,"low":1872,"close":1873,"change":900,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-16",30.15,30.71,1.86,4792200,{"date":1877,"open":1809,"high":1667,"low":1673,"close":1872,"change":891,"percent_change":561,"volume":1878,"transactions":9,"vwap":1872},"2025-10-15",4554100,{"date":1880,"open":1881,"high":1882,"low":1344,"close":1810,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1810},"2025-10-14",29.83,30.38,0.54,1.81,5615600,{"date":1887,"open":1792,"high":1700,"low":1888,"close":1889,"change":1696,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-13",29.75,29.8,-1.94,5409800,{"date":1893,"open":1803,"high":1894,"low":1895,"close":1667,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1667},"2025-10-10",30.52,29.9,0.5,1.67,5602600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1673,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1673},"2025-10-09",30.5,30.6,29.82,-0.6,-1.97,4733900,{"date":1908,"open":1761,"high":1761,"low":1909,"close":1910,"change":1702,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-08",30.47,30.49,-1.99,6036400,{"date":1914,"open":1915,"high":1828,"low":1916,"close":1917,"change":1695,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-07",31.35,30.82,31.11,-0.58,4948200,{"date":1921,"open":1922,"high":1923,"low":1721,"close":1740,"change":771,"percent_change":1332,"volume":1924,"transactions":9,"vwap":1740},"2025-10-06",31.61,31.75,6572800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":156,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-03",31.63,32.09,31.57,31.95,1.11,5079600,{"date":1934,"open":1828,"high":1935,"low":1827,"close":1936,"change":1440,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-02",31.85,31.6,-1.22,5301700,{"date":1940,"open":1941,"high":1942,"low":1833,"close":1943,"change":1029,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-01",31.78,32.22,31.99,1.3,5263600,{"date":1947,"open":1948,"high":1949,"low":1726,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-30",30.99,31.87,31.58,0.71,2.3,7301200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1776,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1776},"2025-09-29",32.080002,32.099998,30.75,-1.21,-3.77,6681400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1956,"change":969,"percent_change":201,"volume":1967,"transactions":9,"vwap":1956},"2025-09-26",32.2,32.72,31.97,5362800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-25",33.74,33.81,32.19,32.21,-1.52,-4.51,4559500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1602,"percent_change":1039,"volume":1983,"transactions":9,"vwap":1982},"2025-09-24",33.77,34.17,33.4,33.73,4408000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1406,"volume":1991,"transactions":9,"vwap":1989},"2025-09-23",33.24,33.84,33.16,33.75,0.51,4543300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1986,"change":891,"percent_change":709,"volume":1997,"transactions":9,"vwap":1986},"2025-09-22",33.34,33.5,32.92,5079100,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":921,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-19",33.78,33.36,33.43,-0.42,14259900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":255,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-18",32.81,33.82,32.74,33.57,1.94,4886500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":561,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-17",33.61,34,32.86,32.93,-1.88,5299500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-16",32.96,33.72,32.82,33.56,0.69,2.1,4849300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1124,"percent_change":77,"volume":2036,"transactions":9,"vwap":2035},"2025-09-15",33.23,33.33,32.69,32.87,4386400,{"date":2038,"open":2039,"high":1982,"low":2040,"close":2032,"change":543,"percent_change":1642,"volume":2041,"transactions":9,"vwap":2032},"2025-09-12",33.6,33.11,4240000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1089,"percent_change":825,"volume":2048,"transactions":9,"vwap":2047},"2025-09-11",33.66,34.080002,33.38,33.76,6555800,{"date":2050,"open":2051,"high":2052,"low":2009,"close":2053,"change":1730,"percent_change":789,"volume":2054,"transactions":9,"vwap":2053},"2025-09-10",33.55,33.65,33.49,5710800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1970,"change":1544,"percent_change":525,"volume":2060,"transactions":9,"vwap":1970},"2025-09-09",33.64,33.96,33.48,4992900,{"date":2062,"open":2063,"high":2064,"low":1994,"close":2065,"change":969,"percent_change":1595,"volume":2066,"transactions":9,"vwap":2065},"2025-09-08",33.97,34.060001,33.9,7571500,{"date":2068,"open":2069,"high":2064,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-05",32.76,32.7,34.029999,1.37,4.19,9020400,{"date":2076,"open":1970,"high":1970,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-04",32.6,32.66,-1.07,-3.17,7058300,{"date":2083,"open":2009,"high":1979,"low":2084,"close":1982,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1982},"2025-09-03",32.25,2.27,7.22,15284100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":525,"percent_change":1211,"volume":2094,"transactions":9,"vwap":2093},"2025-09-02",32.029999,32.42,31.18,31.46,9540500,{"date":2096,"open":1851,"high":2097,"low":1929,"close":2098,"change":335,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-29",32.060001,31.93,0.92,5909600,{"date":2102,"open":2103,"high":1972,"low":2104,"close":1768,"change":617,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1768},"2025-08-28",32.13,31.12,-1.4,6772200,{"date":2108,"open":1930,"high":2109,"low":1949,"close":1928,"change":356,"percent_change":151,"volume":2110,"transactions":9,"vwap":1928},"2025-08-27",32.3,5730700,{"date":2112,"open":2113,"high":2114,"low":1935,"close":1966,"change":983,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1966},"2025-08-26",32.39,32.48,-1.69,25410200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1702,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-25",33.049999,33.12,32.47,32.52,-1.87,4961400,{"date":2126,"open":2127,"high":2128,"low":2078,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-22",32.73,33.28,33.14,0.57,1.75,5113200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":477,"percent_change":900,"volume":2139,"transactions":9,"vwap":2138},"2025-08-21",32.15,32.61,31.83,32.57,5061500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2113,"change":1364,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2113},"2025-08-20",32.8,33.41,32.34,-0.92,4738500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2034,"change":156,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2034},"2025-08-19",32.45,32.84,32.31,1.08,4351400,{"date":2155,"open":2136,"high":2127,"low":2156,"close":2144,"change":488,"percent_change":751,"volume":2157,"transactions":9,"vwap":2144},"2025-08-18",32.24,5531200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":315,"percent_change":1044,"volume":2164,"transactions":9,"vwap":2163},"2025-08-15",32.43,32.68,32.14,32.51,4078700,{"date":2166,"open":2149,"high":2167,"low":1760,"close":2168,"change":921,"percent_change":914,"volume":2169,"transactions":9,"vwap":2168},"2025-08-14",32.55,32.4,3988000,{"date":2171,"open":30,"high":2007,"low":2172,"close":2173,"change":643,"percent_change":2072,"volume":2174,"transactions":9,"vwap":2173},"2025-08-13",31.77,32.54,3755900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1957,"change":116,"percent_change":920,"volume":2180,"transactions":9,"vwap":1957},"2025-08-12",32.16,32.56,31.92,5058000,{"date":2182,"open":2163,"high":2183,"low":2184,"close":2185,"change":1188,"percent_change":448,"volume":2186,"transactions":9,"vwap":2185},"2025-08-11",32.75,31.4,32.11,5553600,{"date":2188,"open":1996,"high":2189,"low":2190,"close":2191,"change":525,"percent_change":1829,"volume":2192,"transactions":9,"vwap":2191},"2025-08-08",33.080002,32.35,32.44,3082900,{"date":2194,"open":2195,"high":2196,"low":2149,"close":2197,"change":438,"percent_change":223,"volume":2198,"transactions":9,"vwap":2197},"2025-08-07",32.65,33.07,32.91,4101500,{"date":2200,"open":2201,"high":2202,"low":2091,"close":2034,"change":111,"percent_change":477,"volume":2203,"transactions":9,"vwap":2034},"2025-08-06",32.63,32.94,4026900,{"date":2205,"open":2151,"high":2206,"low":2207,"close":2201,"change":1044,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2201},"2025-08-05",32.79,32.17,1.05,4008400,{"date":2211,"open":1973,"high":2078,"low":2212,"close":2213,"change":487,"percent_change":542,"volume":2214,"transactions":9,"vwap":2213},"2025-08-04",32,32.29,5257100,{"date":2216,"open":1964,"high":2167,"low":2217,"close":2218,"change":1029,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-01",31.91,32.33,1.28,4447300,{"date":2222,"open":2223,"high":2109,"low":2224,"close":2179,"change":488,"percent_change":543,"volume":2225,"transactions":9,"vwap":2179},"2025-07-31",31.7,31.51,10247500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1928,"change":276,"percent_change":285,"volume":2231,"transactions":9,"vwap":1928},"2025-07-30",32.9,33.17,31.8,7179400,{"date":2233,"open":1942,"high":2119,"low":1942,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-29",32.85,0.61,1.89,4805300,{"date":2239,"open":2121,"high":2122,"low":2240,"close":2156,"change":2003,"percent_change":1221,"volume":2241,"transactions":9,"vwap":2156},"2025-07-28",31.94,4518400,{"date":2243,"open":2183,"high":2142,"low":1973,"close":2078,"change":616,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2078},"2025-07-25",-0.31,3777000,{"date":2247,"open":2248,"high":1995,"low":2009,"close":2069,"change":983,"percent_change":1081,"volume":2249,"transactions":9,"vwap":2069},"2025-07-24",33.19,6608000,{"date":2251,"open":2113,"high":1995,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-23",32.38,33.31,1.1,3.42,7879700,{"date":2258,"open":1862,"high":2113,"low":1716,"close":1973,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1973},"2025-07-22",1.42,4.61,4735500,{"date":2263,"open":2264,"high":1770,"low":1728,"close":1819,"change":891,"percent_change":1238,"volume":2265,"transactions":9,"vwap":1819},"2025-07-21",31.1,3859100,{"date":2267,"open":2268,"high":2093,"low":1767,"close":1862,"change":1210,"percent_change":448,"volume":2269,"transactions":9,"vwap":1862},"2025-07-18",31.36,3353100,{"date":2271,"open":1850,"high":2272,"low":1840,"close":1748,"change":1044,"percent_change":2254,"volume":2273,"transactions":9,"vwap":1748},"2025-07-17",31.53,5890200,{"date":2275,"open":1901,"high":1948,"low":1810,"close":1721,"change":357,"percent_change":1884,"volume":2276,"transactions":9,"vwap":1721},"2025-07-16",4208500,{"date":2278,"open":2279,"high":1916,"low":1691,"close":2280,"change":1364,"percent_change":296,"volume":2281,"transactions":9,"vwap":2280},"2025-07-15",30.68,30.41,5936000,{"date":2283,"open":1727,"high":1845,"low":2284,"close":1873,"change":543,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1873},"2025-07-14",30.53,-1.7,8196500,{"date":2288,"open":1667,"high":2289,"low":2290,"close":1857,"change":877,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1857},"2025-07-11",31.33,30.02,2.46,11178900,{"date":2294,"open":1815,"high":1819,"low":2295,"close":1910,"change":1730,"percent_change":1731,"volume":2296,"transactions":9,"vwap":1910},"2025-07-10",29.39,14567900,{"date":2298,"open":1850,"high":2299,"low":2300,"close":1679,"change":1364,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1679},"2025-07-09",31.13,30.22,-0.97,4850500,{"date":2304,"open":1873,"high":1727,"low":2305,"close":2306,"change":1448,"percent_change":877,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",30.27,31.040001,5267100,{"date":2309,"open":1735,"high":1857,"low":2310,"close":2311,"change":1051,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-07",30.51,30.81,-1.41,5511800,{"date":2315,"open":1927,"high":2230,"low":2299,"close":1827,"change":458,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1827},"2025-07-03",-2.16,3264100,{"date":2319,"open":1851,"high":2320,"low":1828,"close":2240,"change":126,"percent_change":506,"volume":2321,"transactions":9,"vwap":2240},"2025-07-02",32.049999,4431600,{"date":2323,"open":1639,"high":2252,"low":1639,"close":2324,"change":1171,"percent_change":878,"volume":2325,"transactions":9,"vwap":2324},"2025-07-01",31.69,6246800,{"date":2327,"open":2328,"high":1767,"low":1909,"close":1639,"change":921,"percent_change":617,"volume":2329,"transactions":9,"vwap":1639},"2025-06-30",30.77,6802700,{"date":2331,"open":1868,"high":1762,"low":1709,"close":1819,"change":488,"percent_change":983,"volume":2332,"transactions":9,"vwap":1819},"2025-06-27",5147200,{"date":2334,"open":1839,"high":1927,"low":1769,"close":1721,"change":1804,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1721},"2025-06-26",-0.71,4877700,{"date":2338,"open":2339,"high":2339,"low":1762,"close":2092,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2092},"2025-06-25",32.0099983,-0.99,-3.08,6481400,{"date":2344,"open":2097,"high":2151,"low":2098,"close":2207,"change":1858,"percent_change":1896,"volume":2345,"transactions":9,"vwap":2207},"2025-06-24",5272500,{"date":2347,"open":2217,"high":2084,"low":2348,"close":2339,"change":1310,"percent_change":653,"volume":2349,"transactions":9,"vwap":2339},"2025-06-23",31.62,4884000,{"date":2351,"open":2179,"high":1964,"low":1754,"close":2352,"change":116,"percent_change":920,"volume":2353,"transactions":9,"vwap":2352},"2025-06-20",31.84,13228400,{"date":2355,"open":1923,"high":2207,"low":1950,"close":1935,"change":306,"percent_change":1162,"volume":2132,"transactions":9,"vwap":1935},"2025-06-18",{"date":2357,"open":2135,"high":2168,"low":2358,"close":1760,"change":1051,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1760},"2025-06-17",31.81,-1.36,4120300,{"date":2362,"open":2363,"high":2363,"low":1760,"close":2364,"change":543,"percent_change":1068,"volume":2365,"transactions":9,"vwap":2364},"2025-06-16",32.97,32.26,8177500,{"date":2367,"open":2032,"high":2368,"low":2127,"close":2206,"change":543,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2206},"2025-06-13",33.58,-1.59,4836300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":447,"volume":2378,"transactions":9,"vwap":2376},"2025-06-12",33.39,33.42,32.83,33.32,-0.08,5404600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1981,"change":2384,"percent_change":1905,"volume":2385,"transactions":9,"vwap":1981},"2025-06-11",34.12,34.19,33.35,-0.67,4696800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":996,"percent_change":1918,"volume":2392,"transactions":9,"vwap":2391},"2025-06-10",34.26,34.44,33.83,34.07,7214100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":295,"percent_change":1238,"volume":2399,"transactions":9,"vwap":2398},"2025-06-09",34.48,34.56,34.049999,34.27,3940600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2395,"change":736,"percent_change":766,"volume":2405,"transactions":9,"vwap":2395},"2025-06-06",34.33,34.66,34.13,3253500,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2381,"change":1544,"percent_change":525,"volume":2410,"transactions":9,"vwap":2381},"2025-06-05",34.24,33.92,3933100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1722,"percent_change":111,"volume":1670,"transactions":9,"vwap":2416},"2025-06-04",34.35,34.59,34.02,34.28,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2388,"change":701,"percent_change":306,"volume":2422,"transactions":9,"vwap":2388},"2025-06-03",34.0099983,34.42,33.44,7527800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":468,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-02",34.85,35,33.7,34.25,0.62,8853000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":969,"percent_change":1595,"volume":2437,"transactions":9,"vwap":2436},"2025-05-30",34.22,34.38,33.98,34.040001,6529500,{"date":2439,"open":1982,"high":2440,"low":2441,"close":1980,"change":151,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1980},"2025-05-29",34.18,33.53,1.12,4498200,{"date":2445,"open":2434,"high":2446,"low":1989,"close":2447,"change":983,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-28",34.6,33.79,-1.6,3105900,{"date":2451,"open":1982,"high":2395,"low":2427,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-05-27",34.34,0.84,2.51,4002300,{"date":2457,"open":2397,"high":2064,"low":2458,"close":1995,"change":1238,"percent_change":1744,"volume":2459,"transactions":9,"vwap":1995},"2025-05-23",32.95,5981200,{"date":2461,"open":2462,"high":2463,"low":2047,"close":2464,"change":542,"percent_change":1080,"volume":2465,"transactions":9,"vwap":2464},"2025-05-22",34.21,34.32,34.11,3253700,{"date":2467,"open":2468,"high":2469,"low":2462,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-21",35.71,35.72,34.23,-1.46,-4.09,4226700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":468,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-20",35.47,36.029999,35.41,35.69,0.59,2839300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":487,"percent_change":524,"volume":2488,"transactions":9,"vwap":2487},"2025-05-19",35.46,35.58,35.19,35.48,2421600,{"date":2490,"open":2426,"high":2491,"low":2492,"close":2493,"change":900,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-16",35.61,34.86,35.52,1.6,2279400,{"date":2497,"open":2498,"high":2499,"low":2413,"close":2500,"change":2501,"percent_change":2236,"volume":2502,"transactions":9,"vwap":2500},"2025-05-15",34.51,35.040001,34.96,0.65,3349000,{"date":2504,"open":2505,"high":2506,"low":2398,"close":2507,"change":1581,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-14",35.11,35.14,34.31,-2.47,4903000,{"date":2511,"open":2512,"high":2513,"low":2492,"close":2514,"change":276,"percent_change":516,"volume":2515,"transactions":9,"vwap":2514},"2025-05-13",35.97,36.0099983,35.18,3471200,{"date":2517,"open":2518,"high":2519,"low":2514,"close":2520,"change":2429,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-12",35.33,36.16,35.94,1.76,3346100,{"date":2524,"open":2487,"high":2525,"low":2526,"close":2527,"change":1118,"percent_change":1805,"volume":2528,"transactions":9,"vwap":2527},"2025-05-09",35.7,35.27,35.32,1958400,{"date":2530,"open":2478,"high":2531,"low":2532,"close":2485,"change":335,"percent_change":1657,"volume":2533,"transactions":9,"vwap":2485},"2025-05-08",35.81,35.09,2612100,{"date":2535,"open":2536,"high":2536,"low":2532,"close":2537,"change":1804,"percent_change":1702,"volume":2538,"transactions":9,"vwap":2537},"2025-05-07",35.63,35.29,2262400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1064,"percent_change":996,"volume":2545,"transactions":9,"vwap":2544},"2025-05-06",35.49,35.6,35.21,35.51,1959300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2485,"change":1501,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2485},"2025-05-05",35.89,35.91,35.36,-0.78,1878000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":920,"percent_change":2377,"volume":2559,"transactions":9,"vwap":2558},"2025-05-02",35.99,36.27,35.66,35.86,2112600,{"date":2561,"open":2562,"high":2563,"low":2485,"close":2548,"change":709,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2548},"2025-05-01",36,36.21,-1.56,2442500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1391,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-30",36.34,36.65,35.79,36.46,1.17,2677000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1518,"percent_change":900,"volume":2580,"transactions":9,"vwap":2579},"2025-04-29",35.75,36.12,35.35,36.040001,2675800,{"date":2582,"open":2583,"high":2584,"low":2468,"close":2585,"change":617,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-04-28",36.3,36.5,35.84,-1.24,3064600,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":914,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-04-25",36.8,35.85,36.29,-1.17,2383100,{"date":2596,"open":2597,"high":2598,"low":2569,"close":2599,"change":2551,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-04-24",37.47,37.55,36.72,-2.08,2175200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1595,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-04-23",37.63,37.87,37.16,37.5,-1,2813200,{"date":184,"open":2611,"high":180,"low":2612,"close":2613,"change":307,"percent_change":939,"volume":2614,"transactions":9,"vwap":2613},37.74,37.41,37.88,2818600]