[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMC":3,"homepage-market-summary":34,"stock-historical-DMC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DMC","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},"Del Monte Corporation","NYSE",null,"Common Stock","Del Monte Corp is a producer, marketer, and distributor of fresh, packaged, value-added, and canned food products. Its products are sold in multiple countries and are marketed under the DEL MONTE brand and other brands.","40,028","Coral Gables, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0445,1.2,"Quarterly",{"close":20,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},29.67,29.945,29.3,29.56,0.11,0.37,369914.245171,6705,29.5933,43.58,26.47,354118.58364674,18.7,7278,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"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":43,"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":43,"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":43,"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":43,"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":43,"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":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"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":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},357023,130313445.911685,-12.17,"2025-04-22",[185,186,195,206,216,224,233,244,255,266,277,287,296,306,316,327,336,347,357,367,377,386,397,408,416,426,436,446,455,465,473,479,489,499,510,519,527,536,545,555,563,573,583,593,603,610,620,629,637,647,657,668,677,687,696,704,710,717,725,733,741,749,756,763,770,777,784,791,797,802,810,815,824,831,838,846,853,861,868,877,884,889,896,902,908,915,921,927,934,942,948,956,964,970,976,985,992,1001,1008,1017,1023,1032,1040,1047,1055,1064,1073,1081,1086,1094,1102,1110,1119,1127,1136,1143,1151,1159,1167,1172,1180,1186,1195,1203,1208,1215,1223,1232,1239,1247,1252,1259,1268,1271,1275,1281,1289,1295,1300,1303,1310,1314,1320,1328,1334,1339,1346,1353,1360,1366,1372,1378,1382,1388,1396,1400,1406,1411,1418,1424,1432,1439,1447,1455,1462,1469,1478,1485,1491,1497,1505,1511,1516,1524,1532,1539,1545,1552,1560,1568,1575,1582,1587,1595,1603,1611,1618,1625,1632,1639,1644,1651,1659,1665,1672,1679,1685,1691,1697,1703,1708,1715,1720,1727,1733,1740,1748,1754,1759,1766,1771,1777,1783,1790,1798,1805,1811,1817,1824,1828,1834,1840,1846,1852,1855,1862,1866,1869,1874,1877,1882,1889,1897,1904,1911,1918,1926,1932,1938,1941,1946,1951,1957,1963,1968,1972,1977,1983,1989,1994,2000,2007,2012,2017,2021,2027,2031,2036,2042,2048,2053,2057,2063,2066,2070,2074,2077,2080,2085,2093,2098,2103,2109,2113,2119,2124,2129,2133,2138,2142,2150,2155,2160,2165,2169,2174,2178,2183,2189,2194,2199,2204,2207,2211,2218,2223,2230,2237,2241,2245,2249,2253,2257,2262,2268,2273,2278,2283,2289,2295,2301,2306,2311,2315,2319,2322,2329,2333,2337,2343,2346,2353,2358,2361,2367,2370,2375,2382,2387,2392,2397,2403,2407,2413,2417,2422,2429,2432,2438,2444,2448,2453,2458,2462,2467,2472,2476,2483,2487,2492,2495,2499,2502,2507,2511,2515,2518,2521,2525,2530,2535,2540,2542,2547,2553],{"date":5,"open":20,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":23,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",29.95,30.15,-0.4,-1.34,419367.35346,7340,29.6961,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",30.66,30.815,29.81,29.96,-0.65,-2.12,430720.520189,7917,29.9706,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.37,30.73,30.61,-0.05,-0.16,296312.120387,6102,30.5502,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":211,"percent_change":212,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30.59,30.91,30.3,261941.520044,6110,30.6131,{"date":225,"open":226,"high":209,"low":227,"close":228,"change":229,"percent_change":141,"volume":230,"transactions":231,"vwap":232},"2026-09-25",30.55,30.1777,30.71,0.2,224161.816997,5223,30.5289,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",31.01,31.03,30.11,30.51,-0.17,-0.55,326195.955118,6730,30.4329,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",31.42,31.565,30.67,30.68,-0.88,-2.79,291495.507856,7225,30.912,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",31.37,31.7,31.22,31.56,0.5,1.61,292054.967825,8024,31.5291,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",30.52,31.45,30.38,31.06,0.68,2.24,437702.486416,10491,31.0896,{"date":278,"open":279,"high":280,"low":281,"close":270,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",30.75,30.905,30.29,-0.49,-1.59,2114065.596438,11094,30.4214,{"date":288,"open":260,"high":260,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",30.7616,30.87,-0.63,-2,361678.718483,7627,31.0435,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",31.3,31.77,31.5,0.16,0.51,344570.440871,7251,31.5716,{"date":307,"open":308,"high":309,"low":310,"close":308,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",31.34,31.6085,31.1,-0.19,-0.6,339373.219709,7960,31.3737,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",31.68,32,31.35,31.53,0.19,0.61,352657.286072,8009,31.5629,{"date":328,"open":329,"high":329,"low":330,"close":308,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",32.09,31.305,-0.62,-1.94,252587.51251,7071,31.5156,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",33,33.06,31.83,31.96,-0.91,-2.77,487736.975316,11728,32.3563,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":163,"volume":354,"transactions":355,"vwap":356},"2026-09-09",32.59,32.98,32.42,32.87,0.24,420865.220004,8785,32.7305,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":302,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",32.03,32.745,31.5978,32.63,1.59,359615.735923,9142,32.3549,{"date":368,"open":300,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",32.35,31.36,32.12,0.56,1.77,268038.608081,6594,32.0729,{"date":378,"open":379,"high":379,"low":380,"close":260,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",32.52,31.39,-0.81,-2.5,344317.604459,10329,31.6667,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",32.44,32.55,31.94,32.37,0.23,0.72,629339.001282,8788,32.2934,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",31.78,32.34,31.57,32.14,0.46,1.45,369789.110859,6770,32.1367,{"date":409,"open":410,"high":411,"low":412,"close":318,"change":311,"percent_change":312,"volume":413,"transactions":414,"vwap":415},"2026-08-31",31.81,31.86,31.31,459545.245317,8909,31.6934,{"date":417,"open":418,"high":341,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",31.44,31.195,31.87,0.48,1.53,234459.788803,5806,31.7752,{"date":427,"open":428,"high":429,"low":430,"close":380,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",31.12,31.73,30.96,-0.15,-0.48,288495.328942,6614,31.4612,{"date":437,"open":438,"high":439,"low":320,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",31.74,32.01,31.54,-0.32,-1,363474.095886,8859,31.5608,{"date":447,"open":448,"high":402,"low":449,"close":411,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",31.85,31.43,-0.13,-0.41,332472.737265,6826,31.8741,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":372,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",31.61,32.5,31.365,31.99,1.78,327591.110578,8725,32.1423,{"date":466,"open":269,"high":467,"low":468,"close":449,"change":469,"percent_change":450,"volume":470,"transactions":471,"vwap":472},"2026-08-21",31.63,31.17,-0.04,247563.50164,5044,31.4357,{"date":474,"open":235,"high":440,"low":235,"close":475,"change":322,"percent_change":323,"volume":476,"transactions":477,"vwap":478},"2026-08-20",31.47,219383.313795,6761,31.4065,{"date":480,"open":481,"high":482,"low":218,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",30.85,31.65,31.28,0.85,2.79,289057.444391,8578,31.3439,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",30.81,30.3998,30.43,0.01,0.03,225560.705569,6849,30.5492,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",30.35,30.5,30.14,30.42,0.02,0.07,296092.35487,7137,30.374,{"date":511,"open":228,"high":279,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",30.31,30.4,-0.22,-0.72,219105.486224,5873,30.4474,{"date":520,"open":220,"high":430,"low":521,"close":522,"change":302,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",29.82,30.62,1.69,289984.590066,6840,30.6684,{"date":528,"open":529,"high":530,"low":531,"close":237,"change":240,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",30.25,30.4836,29.9409,-1.79,332012.605842,6962,30.2311,{"date":537,"open":538,"high":539,"low":538,"close":197,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",30.12,31.05,0.39,1.29,318604.290961,6904,30.6966,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":432,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",30.23,30.705,29.72,30.27,-1.56,455823.110984,9959,30.1828,{"date":556,"open":298,"high":557,"low":558,"close":279,"change":484,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",31.3225,30.08,2.84,390435.073768,8956,30.6829,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":261,"volume":570,"transactions":571,"vwap":572},"2026-08-06",30.1,30.22,29.58,29.9,0.15,342046.242442,7993,29.9888,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":514,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",30.13,30.19,29.61,29.75,-0.73,454122.48777,8872,29.7834,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":116,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",29.76,30.09,29.395,29.97,-0.03,528350.602802,9079,29.7106,{"date":594,"open":588,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",30.4929,29.71,29.98,0.27,0.91,403588.743066,9441,29.9769,{"date":604,"open":605,"high":606,"low":605,"close":596,"change":569,"percent_change":302,"volume":607,"transactions":608,"vwap":609},"2026-07-31",29.05,29.849,625484.5485,9353,29.6591,{"date":611,"open":612,"high":613,"low":614,"close":23,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",29.54,29.8408,29.005,-0.26,-0.87,381671.828175,8823,29.4658,{"date":621,"open":622,"high":623,"low":622,"close":521,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",28.36,30.02,1.09,3.79,552822.687531,12425,29.5764,{"date":630,"open":631,"high":521,"low":632,"close":633,"change":301,"percent_change":372,"volume":634,"transactions":635,"vwap":636},"2026-07-28",29.15,28.57,28.73,382428.026428,9847,28.9794,{"date":638,"open":639,"high":640,"low":641,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",28.41,28.805,28.3901,0.26,0.92,270628.075537,6983,28.6077,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":589,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",28.42,28.85,28.2841,28.31,-0.11,249849.056748,5755,28.3999,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",28.35,28.64,28.13,28.34,-0.39,-1.36,369614.089866,8421,28.3403,{"date":669,"open":670,"high":671,"low":672,"close":633,"change":673,"percent_change":404,"volume":674,"transactions":675,"vwap":676},"2026-07-22",28.66,29.0399,28.43,0.41,277608.348215,8202,28.7268,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":331,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",28.67,28.98,28.26,28.32,-2.14,348128.6659,7896,28.4349,{"date":688,"open":689,"high":690,"low":650,"close":691,"change":663,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",29.21,29.33,28.94,-1.33,349740.200334,7703,28.961,{"date":697,"open":698,"high":699,"low":700,"close":690,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":690},"2026-07-17",29.64,30.17,28.88,-0.02,-0.07,291700,{"date":705,"open":680,"high":706,"low":680,"close":707,"change":272,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-16",29.77,29.35,2.37,387800,{"date":711,"open":712,"high":713,"low":714,"close":679,"change":272,"percent_change":715,"volume":716,"transactions":9,"vwap":679},"2026-07-15",28.07,29.14,28,2.43,402600,{"date":718,"open":719,"high":622,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-14",28.1,27.79,27.99,-0.24,-0.85,303100,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":702,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-13",28.5,28.95,28.14,28.23,-0.25,353500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":372,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",27.74,28.48,27.68,28.3,2.02,294300,{"date":742,"open":743,"high":744,"low":745,"close":735,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":735},"2026-07-09",28.01,28.2,27.51,-0.59,-2.08,374700,{"date":750,"open":728,"high":751,"low":652,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",29.28,28.33,-0.67,-2.31,477900,{"date":757,"open":758,"high":689,"low":759,"close":760,"change":93,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",28.49,28.22,29,3.65,371500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":722,"percent_change":723,"volume":769,"transactions":9,"vwap":768},"2026-07-06",27.93,28.21,27.59,27.98,477000,{"date":771,"open":721,"high":772,"low":773,"close":759,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":759},"2026-07-02",28.4,27.48,0.59,2.14,339800,{"date":778,"open":779,"high":780,"low":767,"close":781,"change":782,"percent_change":442,"volume":783,"transactions":9,"vwap":781},"2026-07-01",28.11,28.52,27.63,-0.28,472000,{"date":785,"open":736,"high":679,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",27.35,27.91,-0.68,-2.38,457800,{"date":792,"open":760,"high":793,"low":766,"close":794,"change":291,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",29.22,28.59,-2.16,354800,{"date":798,"open":772,"high":22,"low":772,"close":793,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":793},"2026-06-26",0.84,2.96,800100,{"date":803,"open":650,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",29.18,28.18,28.38,-0.47,-1.63,414400,{"date":811,"open":714,"high":760,"low":714,"close":650,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":650},"2026-06-24",0.99,3.55,770200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",27.29,27.9,27.11,27.86,0.96,3.57,1541200,{"date":825,"open":826,"high":735,"low":30,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",27.21,26.9,-0.54,-1.97,835300,{"date":832,"open":833,"high":721,"low":834,"close":835,"change":441,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-18",27.78,27.31,27.44,-1.15,1186000,{"date":839,"open":840,"high":841,"low":737,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",28.6,28.71,27.76,-1.14,-3.94,842700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":24,"percent_change":151,"volume":852,"transactions":9,"vwap":851},"2026-06-16",29.1,29.26,28.62,28.9,464000,{"date":854,"open":855,"high":856,"low":633,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",29.049999,29.27,28.79,-0.35,-1.2,308200,{"date":862,"open":863,"high":864,"low":857,"close":713,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":713},"2026-06-12",28.83,29.41,0.33,1.15,331700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",29.12,29.4,28.37,28.81,-0.27,-0.93,571100,{"date":878,"open":728,"high":879,"low":650,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",29.48,29.08,0.52,1.82,503600,{"date":885,"open":681,"high":886,"low":661,"close":887,"change":146,"percent_change":121,"volume":888,"transactions":9,"vwap":887},"2026-06-09",29.31,28.56,712700,{"date":890,"open":22,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",29.6,28.24,-1.28,-4.34,487500,{"date":897,"open":898,"high":218,"low":899,"close":900,"change":569,"percent_change":302,"volume":901,"transactions":9,"vwap":900},"2026-06-05",29.63,29.43,29.52,497400,{"date":903,"open":538,"high":904,"low":751,"close":905,"change":906,"percent_change":807,"volume":907,"transactions":9,"vwap":905},"2026-06-04",30.32,29.37,-0.14,591800,{"date":909,"open":910,"high":220,"low":911,"close":912,"change":312,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-03",30.030001,29.040001,29.51,-1.99,576600,{"date":916,"open":210,"high":917,"low":918,"close":237,"change":919,"percent_change":808,"volume":920,"transactions":9,"vwap":237},"2026-06-02",31.14,29.84,-0.5,673400,{"date":922,"open":319,"high":371,"low":923,"close":210,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":210},"2026-06-01",30.41,-1.53,-4.76,493300,{"date":928,"open":929,"high":930,"low":258,"close":402,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":402},"2026-05-29",33.09,33.099998,-1.45,-4.32,776200,{"date":935,"open":936,"high":937,"low":389,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-28",32.6,33.89,33.59,0.81,2.47,1685600,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":505,"percent_change":111,"volume":947,"transactions":9,"vwap":946},"2026-05-27",32.74,33.55,32.78,456000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":283,"volume":955,"transactions":9,"vwap":953},"2026-05-26",33.15,33.4,32.7,32.76,-0.53,319200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":484,"volume":963,"transactions":9,"vwap":961},"2026-05-22",33.049999,33.71,32.8,33.29,0.28,404000,{"date":965,"open":362,"high":966,"low":362,"close":967,"change":968,"percent_change":131,"volume":969,"transactions":9,"vwap":967},"2026-05-21",33.16,33.0099983,0.13,423300,{"date":971,"open":369,"high":972,"low":369,"close":973,"change":57,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",33.37,32.88,1.51,331100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",32.36,33.36,32.31,32.39,-0.33,-1.01,544000,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":392,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-18",32.38,33.2,32.72,0.71,400800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",35.39,35.46,32.46,32.49,-2.73,-7.75,601000,{"date":1002,"open":995,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":616,"volume":1007,"transactions":9,"vwap":1005},"2026-05-14",36.18,35.21,35.22,-0.31,596400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-13",35.27,35.87,35.080002,35.53,0.05,0.14,563300,{"date":1018,"open":1019,"high":1020,"low":995,"close":1021,"change":469,"percent_change":653,"volume":1022,"transactions":9,"vwap":1021},"2026-05-12",35.72,36.36,35.48,445400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-11",36.58,37.0099983,35.3,35.52,-1.29,-3.5,555100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":829,"volume":1039,"transactions":9,"vwap":1037},"2026-05-08",37.77,38.0099983,36.78,36.81,-0.74,348200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1014,"percent_change":968,"volume":1046,"transactions":9,"vwap":1045},"2026-05-07",37.46,38.16,37.16,37.55,313500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":615,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",38.31,38.72,36.69,37.5,-0.69,497000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",40.09,40.22,36.54,37.76,-2.59,-6.42,549500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",41.15,41.36,40,40.35,-0.99,-2.39,308000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":240,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-01",41.89,42.48,40.85,41.34,-1.31,246900,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1075,"change":131,"percent_change":821,"volume":1085,"transactions":9,"vwap":1075},"2026-04-30",41.49,42.22,176300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1083,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1083},"2026-04-29",41.72,42.28,41.47,-0.44,-1.05,395300,{"date":1095,"open":1096,"high":1097,"low":1088,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",42.35,42.59,41.93,0.12,0.29,211100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":469,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",41.77,42.38,41.68,41.81,-0.1,208700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",42.4,42.51,41.35,41.85,-0.45,-1.06,256800,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",41.98,42.63,42.3,0.6,1.44,189400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",40.96,41.82,40.95,41.7,0.8,1.96,182200,{"date":1137,"open":1138,"high":1067,"low":1139,"close":1140,"change":919,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",41.32,40.6,40.9,-1.21,206100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":931,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",42,42.19,41.28,41.4,-0.61,209200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",41.029999,42.37,42.0099983,0.63,1.52,238500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":403,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",40.76,41.62,40.73,41.38,1.12,302900,{"date":1168,"open":1067,"high":1169,"low":147,"close":1170,"change":788,"percent_change":808,"volume":1171,"transactions":9,"vwap":1170},"2026-04-15",41.37,40.92,212300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":190,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",41.75,42.07,41.46,41.6,-0.95,170300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1145,"change":111,"percent_change":1015,"volume":1185,"transactions":9,"vwap":1145},"2026-04-13",41.92,42.09,41.26,186200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-10",42.78,42.86,41.76,41.94,-0.8,-1.87,185800,{"date":1196,"open":1197,"high":1198,"low":1090,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-09",41.79,43.02,42.74,0.58,1.38,222300,{"date":1204,"open":1183,"high":1205,"low":1183,"close":1206,"change":589,"percent_change":702,"volume":1207,"transactions":9,"vwap":1206},"2026-04-08",42.99,42.16,361100,{"date":1209,"open":1210,"high":1154,"low":1211,"close":1146,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1146},"2026-04-07",42.11,41.54,0.64,1.54,206400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":42,"volume":1222,"transactions":9,"vwap":1220},"2026-04-06",41.040001,41.74,40.7,41.55,0.3,206900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-02",40.4,41.41,39.64,41.25,1.1,2.74,384100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":653,"percent_change":874,"volume":1238,"transactions":9,"vwap":1237},"2026-04-01",40.23,41,39.61,40.15,335600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":442,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-31",41.52,41.59,39.69,40.26,-2.42,457600,{"date":1248,"open":1206,"high":1206,"low":1249,"close":1184,"change":201,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1184},"2026-03-30",41.18,-1.55,403600,{"date":1253,"open":1067,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":121,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",42.43,40.93,41.91,0.47,306200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",42.39,42.65,41.39,41.44,-1.04,-2.45,264900,{"date":1269,"open":1199,"high":1199,"low":1256,"close":1076,"change":702,"percent_change":212,"volume":1270,"transactions":9,"vwap":1076},"2026-03-25",167700,{"date":1272,"open":1175,"high":1198,"low":1218,"close":1273,"change":1200,"percent_change":1201,"volume":1274,"transactions":9,"vwap":1273},"2026-03-24",42.55,230200,{"date":1276,"open":1277,"high":1084,"low":1057,"close":1278,"change":775,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",40.19,41.97,5.37,639000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":152,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":152},"2026-03-20",40.38,40.66,39.51,-0.57,-1.41,1124100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1225,"change":807,"percent_change":836,"volume":1294,"transactions":9,"vwap":1225},"2026-03-19",40.82,41.02,40.21,315800,{"date":1296,"open":1170,"high":1090,"low":1297,"close":1298,"change":919,"percent_change":1141,"volume":1299,"transactions":9,"vwap":1298},"2026-03-18",40.72,40.87,261100,{"date":1301,"open":1164,"high":1177,"low":1291,"close":1169,"change":392,"percent_change":372,"volume":1302,"transactions":9,"vwap":1169},"2026-03-17",213000,{"date":1304,"open":1305,"high":1121,"low":1306,"close":1307,"change":722,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",41.84,41.099998,41.14,-0.58,289300,{"date":1311,"open":1146,"high":1123,"low":1312,"close":1164,"change":746,"percent_change":1287,"volume":1313,"transactions":9,"vwap":1164},"2026-03-13",41.19,218300,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1278,"change":1133,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1278},"2026-03-12",40.52,42.15,1.94,239000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":807,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",41.29,41.45,40.45,41.17,-1.13,190900,{"date":1329,"open":1330,"high":1084,"low":1331,"close":1332,"change":782,"percent_change":753,"volume":1333,"transactions":9,"vwap":1332},"2026-03-10",41.71,41.33,41.64,259400,{"date":1335,"open":1096,"high":1336,"low":1325,"close":1182,"change":788,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1182},"2026-03-09",42.57,-1.6,232100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":353,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",42.29,42.6,41.31,0.1,256100,{"date":1347,"open":1348,"high":1349,"low":1130,"close":1350,"change":212,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-05",42.47,42.77,42.5,-0.38,241000,{"date":1354,"open":1355,"high":1356,"low":1083,"close":1357,"change":1358,"percent_change":322,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",42.080002,42.67,42.66,0.08,228900,{"date":1361,"open":1356,"high":1362,"low":1132,"close":1363,"change":1091,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-03",42.89,42.58,-1.02,256400,{"date":1367,"open":1368,"high":1368,"low":1084,"close":1198,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1198},"2026-03-02",43.26,0.09,0.21,226000,{"date":1373,"open":1105,"high":29,"low":1374,"close":1375,"change":799,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",42.2,42.93,2,348400,{"date":1379,"open":1210,"high":1350,"low":1380,"close":1183,"change":906,"percent_change":982,"volume":1381,"transactions":9,"vwap":1183},"2026-02-26",41.63,160600,{"date":1383,"open":1384,"high":1363,"low":1385,"close":1386,"change":615,"percent_change":1149,"volume":1387,"transactions":9,"vwap":1386},"2026-02-25",42.14,41.049999,42.23,199600,{"date":1389,"open":1390,"high":1391,"low":1090,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",41.95,42.62,42.49,0.79,1.89,226800,{"date":1397,"open":1323,"high":1278,"low":1398,"close":1132,"change":126,"percent_change":1124,"volume":1399,"transactions":9,"vwap":1132},"2026-02-23",40.78,304400,{"date":1401,"open":1402,"high":1402,"low":1255,"close":1323,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1323},"2026-02-20",42.98,-0.9,-2.13,405800,{"date":1407,"open":1273,"high":1408,"low":1228,"close":1096,"change":1409,"percent_change":807,"volume":1410,"transactions":9,"vwap":1096},"2026-02-19",42.91,-0.2,251700,{"date":1412,"open":1177,"high":1413,"low":1414,"close":1273,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1273},"2026-02-18",42.9,40.55,2.23,5.53,358100,{"date":1419,"open":1420,"high":1385,"low":1421,"close":1422,"change":450,"percent_change":441,"volume":1423,"transactions":9,"vwap":1422},"2026-02-17",40.67,39.98,40.32,291800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1324,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1324},"2026-02-13",39.84,40.59,39.26,0.57,1.43,246300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":469,"percent_change":1108,"volume":1438,"transactions":9,"vwap":1437},"2026-02-12",39.82,40.12,39.44,39.88,158900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":799,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-11",39.25,39.97,38.8,39.92,2.15,249700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":775,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",38.26,39.6,38.040001,39.080002,0.82,206700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1449,"change":1460,"percent_change":240,"volume":1461,"transactions":9,"vwap":1449},"2026-02-09",38.41,38.58,37.99,-0.21,218000,{"date":1463,"open":1227,"high":1464,"low":1465,"close":1466,"change":1092,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-06",40.44,38.36,38.47,-2.66,271800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-05",39.21,39.95,39.11,39.52,0.42,1.07,271500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":653,"percent_change":782,"volume":1484,"transactions":9,"vwap":1483},"2026-02-04",39.54,40.099998,38.94,39.099998,240200,{"date":1486,"open":1487,"high":1057,"low":1488,"close":1471,"change":663,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1471},"2026-02-03",39.29,39.09,-0.98,199000,{"date":1492,"open":1493,"high":1068,"low":1494,"close":1450,"change":1495,"percent_change":431,"volume":1496,"transactions":9,"vwap":1450},"2026-02-02",39.57,39.0099983,-0.06,179700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":403,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-30",39.24,39.71,38.9,39.66,1.17,238400,{"date":1506,"open":1507,"high":1508,"low":1473,"close":1509,"change":322,"percent_change":57,"volume":1510,"transactions":9,"vwap":1509},"2026-01-29",39.16,39.68,39.2,187500,{"date":1512,"open":1513,"high":1514,"low":1494,"close":1494,"change":441,"percent_change":381,"volume":1515,"transactions":9,"vwap":1494},"2026-01-28",39.33,39.62,165500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1513},"2026-01-27",38.5,39.36,38.32,0.76,1.97,186400,{"date":1525,"open":1526,"high":1527,"low":1043,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",38.27,38.88,38.57,0.45,1.18,160300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1534,"change":1537,"percent_change":1006,"volume":1538,"transactions":9,"vwap":1534},"2026-01-23",38.12,38.45,37.74,-0.12,203800,{"date":1540,"open":1034,"high":1541,"low":1542,"close":1543,"change":1429,"percent_change":974,"volume":1544,"transactions":9,"vwap":1543},"2026-01-22",38.25,37.45,38.24,187800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":25,"percent_change":812,"volume":1551,"transactions":9,"vwap":1550},"2026-01-21",37.24,37.91,37.09,37.67,162000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-20",36.79,37.59,37.3,0.36,0.97,187300,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-16",38.18,36.89,36.94,-1.49,-3.88,287300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1125,"percent_change":1574,"volume":1222,"transactions":9,"vwap":1573},"2026-01-15",36.91,38.49,36.67,38.43,3.89,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":673,"percent_change":1165,"volume":1581,"transactions":9,"vwap":1580},"2026-01-14",36.61,37.15,36.35,36.99,183300,{"date":1583,"open":1584,"high":1564,"low":1585,"close":1025,"change":506,"percent_change":322,"volume":1586,"transactions":9,"vwap":1025},"2026-01-13",36.42,36.32,146300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":261,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-12",35.98,36.63,35.94,36.51,1.39,282800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":156,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-09",35.6,36.040001,35.44,36.0099983,0.98,171700,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-08",34.61,35.81,35.66,0.93,2.68,268200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1351,"percent_change":77,"volume":1617,"transactions":9,"vwap":1616},"2026-01-07",35.17,35.23,34.25,34.73,258800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":156,"percent_change":106,"volume":1624,"transactions":9,"vwap":1623},"2026-01-06",34.52,35.34,34.22,35.11,374400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":283,"volume":1631,"transactions":9,"vwap":1629},"2026-01-05",35.61,34.27,34.76,-0.56,388300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1006,"percent_change":616,"volume":1638,"transactions":9,"vwap":1637},"2026-01-02",35.73,35.74,35.09,35.32,298600,{"date":1640,"open":1028,"high":1019,"low":1641,"close":1642,"change":569,"percent_change":1475,"volume":1643,"transactions":9,"vwap":1642},"2025-12-31",35.33,35.63,170700,{"date":1645,"open":1646,"high":1647,"low":1021,"close":1021,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1021},"2025-12-30",35.77,36.029999,-0.3,-0.84,157300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":514,"volume":1658,"transactions":9,"vwap":1656},"2025-12-29",35.89,36.23,35.76,35.78,-0.08,185700,{"date":1660,"open":1661,"high":1662,"low":1655,"close":1663,"change":653,"percent_change":1006,"volume":1664,"transactions":9,"vwap":1663},"2025-12-26",36,36.16,35.86,206200,{"date":1666,"open":1667,"high":1668,"low":1028,"close":1669,"change":1358,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-24",35.75,36.099998,35.97,0.22,105200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1653,"change":1677,"percent_change":919,"volume":1678,"transactions":9,"vwap":1653},"2025-12-23",36.11,36.33,35.68,-0.18,278400,{"date":1680,"open":1654,"high":1675,"low":1681,"close":1682,"change":1683,"percent_change":844,"volume":1684,"transactions":9,"vwap":1682},"2025-12-22",35.26,36.07,-1.48,625900,{"date":1686,"open":1687,"high":1687,"low":1542,"close":1045,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1045},"2025-12-19",38.7,-1.1,-2.85,754800,{"date":1692,"open":1693,"high":1501,"low":1693,"close":1694,"change":1557,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-18",38.3,38.65,0.94,213400,{"date":1698,"open":1526,"high":1699,"low":1700,"close":1701,"change":962,"percent_change":163,"volume":1702,"transactions":9,"vwap":1701},"2025-12-17",38.54,38.029999,38.29,284300,{"date":1704,"open":1465,"high":1443,"low":1705,"close":1035,"change":954,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1035},"2025-12-16",37.38,-1.38,339100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1699,"change":1713,"percent_change":121,"volume":1714,"transactions":9,"vwap":1699},"2025-12-15",38.19,38.73,38,0.43,375900,{"date":1716,"open":1449,"high":1465,"low":1717,"close":1718,"change":1108,"percent_change":615,"volume":1719,"transactions":9,"vwap":1718},"2025-12-12",37.63,38.11,207200,{"date":1721,"open":1051,"high":1573,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-11",36.6,38.21,1.66,4.54,333200,{"date":1728,"open":1036,"high":1729,"low":1730,"close":1731,"change":514,"percent_change":312,"volume":1732,"transactions":9,"vwap":1731},"2025-12-10",37.040001,36.049999,36.55,508200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1099,"percent_change":865,"volume":1739,"transactions":9,"vwap":1738},"2025-12-09",36.82,36.97,36.39,36.77,231100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":282,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-08",37.060001,37.43,36.53,36.65,-1.32,271900,{"date":1749,"open":1580,"high":1547,"low":1750,"close":1751,"change":229,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-05",36.84,37.14,0.54,195900,{"date":1755,"open":1756,"high":1757,"low":1750,"close":1564,"change":1308,"percent_change":1250,"volume":1758,"transactions":9,"vwap":1564},"2025-12-04",37.54,37.6,201100,{"date":1760,"open":1026,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1274,"transactions":9,"vwap":1763},"2025-12-03",37.56,36.92,37.52,0.7,1.9,{"date":1767,"open":1722,"high":1768,"low":1769,"close":1735,"change":1557,"percent_change":812,"volume":1770,"transactions":9,"vwap":1735},"2025-12-02",36.87,36.3,207600,{"date":1772,"open":1647,"high":1773,"low":1647,"close":1774,"change":146,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-01",36.52,36.46,0.89,245700,{"date":1778,"open":1682,"high":1779,"low":1780,"close":1781,"change":589,"percent_change":1657,"volume":1782,"transactions":9,"vwap":1781},"2025-11-28",36.26,35.92,36.14,121500,{"date":1784,"open":1785,"high":1745,"low":1786,"close":1787,"change":141,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-26",35.42,35.36,36.17,1.86,410900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1521,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-25",34.95,35.67,34.89,35.51,2.19,242400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":782,"percent_change":1192,"volume":1804,"transactions":9,"vwap":1803},"2025-11-24",34.85,35.18,34.58,34.75,281100,{"date":1806,"open":1807,"high":1627,"low":1620,"close":1808,"change":302,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-21",34.8,35.029999,1.48,312100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1620,"change":505,"percent_change":111,"volume":1816,"transactions":9,"vwap":1620},"2025-11-20",34.59,34.78,34.07,287600,{"date":1818,"open":1819,"high":1785,"low":1820,"close":1821,"change":342,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-19",35.28,34.41,34.5,-2.57,232200,{"date":1825,"open":1808,"high":1607,"low":1807,"close":1826,"change":261,"percent_change":1430,"volume":1827,"transactions":9,"vwap":1826},"2025-11-18",35.41,262500,{"date":1829,"open":1830,"high":1635,"low":1831,"close":1831,"change":828,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-17",35.56,34.91,-1.52,210300,{"date":1835,"open":1591,"high":1836,"low":1837,"close":1838,"change":282,"percent_change":664,"volume":1839,"transactions":9,"vwap":1838},"2025-11-14",36.09,35.29,35.45,253100,{"date":1841,"open":1842,"high":1554,"low":1597,"close":1591,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1591},"2025-11-13",36.72,-0.79,-2.15,247700,{"date":1847,"open":1848,"high":1556,"low":1051,"close":1849,"change":579,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-12",37.13,36.73,-1.95,205000,{"date":1853,"open":1712,"high":1718,"low":1051,"close":1042,"change":239,"percent_change":1116,"volume":1854,"transactions":9,"vwap":1042},"2025-11-11",243600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1717,"change":1860,"percent_change":599,"volume":1861,"transactions":9,"vwap":1717},"2025-11-10",37.31,37.87,37.2,0.34,279800,{"date":1863,"open":1744,"high":1705,"low":1585,"close":1864,"change":136,"percent_change":775,"volume":1865,"transactions":9,"vwap":1864},"2025-11-07",37.29,375400,{"date":1867,"open":1661,"high":1554,"low":1661,"close":1592,"change":1369,"percent_change":126,"volume":1868,"transactions":9,"vwap":1592},"2025-11-06",357800,{"date":1870,"open":1781,"high":1773,"low":1871,"close":1584,"change":962,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1584},"2025-11-05",35.91,0.77,309200,{"date":1875,"open":1661,"high":1774,"low":1667,"close":1781,"change":229,"percent_change":372,"volume":1876,"transactions":9,"vwap":1781},"2025-11-04",470600,{"date":1878,"open":1801,"high":1730,"low":1879,"close":1591,"change":774,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1591},"2025-11-03",34.81,1.67,722400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":25,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-31",34.6,35.35,34.4,1.06,524400,{"date":1890,"open":1891,"high":1892,"low":1815,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-30",34.26,34.99,34.98,0.67,1.95,450900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":211,"percent_change":431,"volume":1903,"transactions":9,"vwap":1902},"2025-10-29",33.5,34.43,31.9,34.31,502800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":322,"percent_change":372,"volume":1910,"transactions":9,"vwap":1909},"2025-10-28",34,34.54,33.82,34.36,219600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1409,"percent_change":1308,"volume":1917,"transactions":9,"vwap":1916},"2025-10-27",34.38,34.48,34.14,34.17,202300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1657,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-24",34.64,34.88,34.2,34.37,-0.23,189200,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":190,"percent_change":836,"volume":1931,"transactions":9,"vwap":1930},"2025-10-23",34.86,34.21,34.45,202400,{"date":1933,"open":1934,"high":1935,"low":1886,"close":1800,"change":131,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1800},"2025-10-22",34.68,35.15,1.16,324300,{"date":1939,"open":1646,"high":1646,"low":1900,"close":1930,"change":983,"percent_change":1689,"volume":1940,"transactions":9,"vwap":1930},"2025-10-21",454800,{"date":1942,"open":1620,"high":1943,"low":1620,"close":995,"change":821,"percent_change":1944,"volume":1945,"transactions":9,"vwap":995},"2025-10-20",35.49,2.78,414000,{"date":1947,"open":1948,"high":1821,"low":951,"close":1821,"change":1949,"percent_change":1950,"volume":1166,"transactions":9,"vwap":1821},"2025-10-17",33.49,1.42,4.29,{"date":1952,"open":1899,"high":1953,"low":1954,"close":1955,"change":919,"percent_change":1565,"volume":1956,"transactions":9,"vwap":1955},"2025-10-16",33.74,32.96,33.080002,195100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1959,"change":495,"percent_change":1369,"volume":1962,"transactions":9,"vwap":1959},"2025-10-15",33.58,33.94,33.19,182400,{"date":1964,"open":1965,"high":1966,"low":338,"close":945,"change":540,"percent_change":1530,"volume":1967,"transactions":9,"vwap":945},"2025-10-14",33.27,33.69,168300,{"date":1969,"open":979,"high":945,"low":1970,"close":966,"change":722,"percent_change":515,"volume":1971,"transactions":9,"vwap":966},"2025-10-13",32.92,180700,{"date":1973,"open":1974,"high":1953,"low":1975,"close":951,"change":1344,"percent_change":1221,"volume":1976,"transactions":9,"vwap":951},"2025-10-10",33.42,33.23,201800,{"date":1978,"open":1979,"high":1948,"low":1980,"close":1981,"change":722,"percent_change":515,"volume":1982,"transactions":9,"vwap":1981},"2025-10-09",33.41,32.9,33.3,274100,{"date":1984,"open":1985,"high":1622,"low":1986,"close":1987,"change":954,"percent_change":551,"volume":1988,"transactions":9,"vwap":1987},"2025-10-08",34.18,33.51,33.54,193700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1815,"change":653,"percent_change":441,"volume":1770,"transactions":9,"vwap":1815},"2025-10-07",34.029999,34.49,33.7,{"date":1995,"open":1681,"high":1819,"low":1996,"close":1985,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1985},"2025-10-06",34.080002,-1.19,-3.36,437000,{"date":2001,"open":1879,"high":2002,"low":1879,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-03",35.65,35.37,0.55,1.58,325200,{"date":2008,"open":1892,"high":1935,"low":2009,"close":2010,"change":615,"percent_change":1038,"volume":2011,"transactions":9,"vwap":2010},"2025-10-02",34.44,34.82,239700,{"date":2013,"open":2014,"high":2003,"low":1914,"close":1012,"change":1557,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1012},"2025-10-01",34.72,1.04,204900,{"date":2018,"open":1605,"high":1814,"low":1930,"close":2014,"change":2019,"percent_change":881,"volume":2020,"transactions":9,"vwap":2014},"2025-09-30",0.18,249900,{"date":2022,"open":2023,"high":1012,"low":2024,"close":1907,"change":282,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1907},"2025-09-29",35.0099983,34.32,-1.4,404200,{"date":2028,"open":1615,"high":1808,"low":1615,"close":1808,"change":272,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1808},"2025-09-26",1.98,272600,{"date":2032,"open":1808,"high":1935,"low":1985,"close":2033,"change":2034,"percent_change":1746,"volume":2035,"transactions":9,"vwap":2033},"2025-09-25",34.35,-0.46,232600,{"date":2037,"open":2038,"high":1635,"low":2039,"close":1879,"change":2040,"percent_change":292,"volume":2041,"transactions":9,"vwap":1879},"2025-09-24",35.43,34.55,-0.71,317900,{"date":2043,"open":2044,"high":2045,"low":1599,"close":1028,"change":874,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1028},"2025-09-23",35.8,36.2,-0.75,301400,{"date":2049,"open":2050,"high":1600,"low":1641,"close":2051,"change":1344,"percent_change":962,"volume":2052,"transactions":9,"vwap":2051},"2025-09-22",35.69,35.79,357500,{"date":2054,"open":1737,"high":2055,"low":2002,"close":2050,"change":1308,"percent_change":1337,"volume":2056,"transactions":9,"vwap":2050},"2025-09-19",36.57,1085500,{"date":2058,"open":2059,"high":2055,"low":2059,"close":2060,"change":1200,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-18",35.25,36.27,1.63,424800,{"date":2064,"open":1627,"high":1662,"low":1013,"close":2050,"change":1358,"percent_change":1670,"volume":2065,"transactions":9,"vwap":2050},"2025-09-17",265900,{"date":2067,"open":2038,"high":2068,"low":1613,"close":1627,"change":322,"percent_change":1752,"volume":2069,"transactions":9,"vwap":1627},"2025-09-16",35.82,265000,{"date":2071,"open":1655,"high":1730,"low":2072,"close":1785,"change":311,"percent_change":954,"volume":2073,"transactions":9,"vwap":1785},"2025-09-15",35.24,268300,{"date":2075,"open":1013,"high":1780,"low":1885,"close":1627,"change":311,"percent_change":954,"volume":2076,"transactions":9,"vwap":1627},"2025-09-12",239100,{"date":2078,"open":1599,"high":1780,"low":1004,"close":2044,"change":1713,"percent_change":2079,"volume":1567,"transactions":9,"vwap":2044},"2025-09-11",1.22,{"date":2081,"open":2082,"high":2083,"low":1616,"close":2003,"change":1370,"percent_change":1124,"volume":2084,"transactions":9,"vwap":2003},"2025-09-10",35,35.38,361000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-09",35.5,35.55,35.16,-0.34,-0.96,229600,{"date":2094,"open":1667,"high":1780,"low":2095,"close":2087,"change":190,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2087},"2025-09-08",35.2,-1.11,308900,{"date":2099,"open":1627,"high":1669,"low":1885,"close":2100,"change":322,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-05",35.9,0.53,271000,{"date":2104,"open":2105,"high":2106,"low":1830,"close":2107,"change":451,"percent_change":843,"volume":2108,"transactions":9,"vwap":2107},"2025-09-04",36.12,36.49,35.71,227300,{"date":2110,"open":2111,"high":1737,"low":1785,"close":2105,"change":116,"percent_change":589,"volume":2112,"transactions":9,"vwap":2105},"2025-09-03",35.93,494600,{"date":2114,"open":2115,"high":2116,"low":1647,"close":2117,"change":431,"percent_change":451,"volume":2118,"transactions":9,"vwap":2117},"2025-09-02",36.19,36.4,36.13,211200,{"date":2120,"open":1607,"high":1675,"low":1607,"close":2121,"change":2122,"percent_change":882,"volume":2123,"transactions":9,"vwap":2121},"2025-08-29",36.28,0.65,282900,{"date":2125,"open":2126,"high":2126,"low":1028,"close":1642,"change":1403,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1642},"2025-08-28",36.5,-2.46,295400,{"date":2130,"open":2131,"high":1744,"low":1589,"close":1744,"change":25,"percent_change":93,"volume":2132,"transactions":9,"vwap":1744},"2025-08-27",36.24,250300,{"date":2134,"open":1750,"high":2135,"low":1589,"close":1662,"change":1308,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1662},"2025-08-26",37,-1.58,369000,{"date":2139,"open":1722,"high":1547,"low":1722,"close":2140,"change":1358,"percent_change":1670,"volume":2141,"transactions":9,"vwap":2140},"2025-08-25",36.74,316800,{"date":2143,"open":1646,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-08-22",36.8,35.59,36.66,0.86,2.4,256600,{"date":2151,"open":1591,"high":2152,"low":1607,"close":2044,"change":1648,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2044},"2025-08-21",36.44,-0.83,201900,{"date":2156,"open":1735,"high":2157,"low":1836,"close":1668,"change":919,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1668},"2025-08-20",37.07,-1.37,444400,{"date":2161,"open":1011,"high":2162,"low":1011,"close":1722,"change":136,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1722},"2025-08-19",36.64,2.18,385500,{"date":2166,"open":2167,"high":1871,"low":1786,"close":2068,"change":126,"percent_change":1764,"volume":2168,"transactions":9,"vwap":2068},"2025-08-18",35.57,236200,{"date":2170,"open":2171,"high":1607,"low":2172,"close":2167,"change":1358,"percent_change":392,"volume":2173,"transactions":9,"vwap":2167},"2025-08-15",35.4,35.099998,320900,{"date":2175,"open":2135,"high":2135,"low":1027,"close":1943,"change":1706,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1943},"2025-08-14",-3.74,315000,{"date":2179,"open":1036,"high":1549,"low":2152,"close":1768,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1768},"2025-08-13",-0.29,-0.78,311100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1044,"change":939,"percent_change":1415,"volume":2188,"transactions":9,"vwap":1044},"2025-08-12",36.34,37.18,36.31,299700,{"date":2190,"open":2191,"high":2192,"low":1634,"close":1579,"change":431,"percent_change":451,"volume":2193,"transactions":9,"vwap":1579},"2025-08-11",36.62,37.049999,509000,{"date":2195,"open":1787,"high":2196,"low":1668,"close":2126,"change":2197,"percent_change":2079,"volume":2198,"transactions":9,"vwap":2126},"2025-08-08",36.56,0.44,237500,{"date":2200,"open":1663,"high":2121,"low":2003,"close":2201,"change":2202,"percent_change":731,"volume":2203,"transactions":9,"vwap":2201},"2025-08-07",36.060001,-0.09,322700,{"date":2205,"open":2044,"high":2131,"low":1885,"close":2206,"change":156,"percent_change":1601,"volume":1207,"transactions":9,"vwap":2206},"2025-08-06",36.15,{"date":2208,"open":1774,"high":1722,"low":1943,"close":2044,"change":2046,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2044},"2025-08-05",-2.05,373700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1731,"change":1038,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1731},"2025-08-04",37.51,37.7,36.47,-1.98,446000,{"date":2219,"open":2220,"high":1701,"low":2221,"close":1864,"change":1648,"percent_change":1192,"volume":2222,"transactions":9,"vwap":1864},"2025-08-01",37.78,37.11,525700,{"date":2224,"open":2225,"high":2226,"low":2186,"close":1555,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1555},"2025-07-31",38.74,38.98,-1.84,-4.67,536300,{"date":2231,"open":1501,"high":2232,"low":1555,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-30",40.75,39.43,3.36,9.32,926200,{"date":2238,"open":1656,"high":1668,"low":1676,"close":1682,"change":2197,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1682},"2025-07-29",1.23,358700,{"date":2242,"open":2050,"high":2243,"low":1786,"close":1642,"change":2244,"percent_change":2244,"volume":762,"transactions":9,"vwap":1642},"2025-07-28",36.080002,0,{"date":2246,"open":1021,"high":1607,"low":2172,"close":1642,"change":25,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1642},"2025-07-25",1.05,234200,{"date":2250,"open":1793,"high":1793,"low":1613,"close":1681,"change":1116,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1681},"2025-07-24",-1.26,306600,{"date":2254,"open":1830,"high":2255,"low":1785,"close":2107,"change":598,"percent_change":1521,"volume":2256,"transactions":9,"vwap":2107},"2025-07-23",35.99,350300,{"date":2258,"open":2259,"high":995,"low":1821,"close":1599,"change":136,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1599},"2025-07-22",34.63,2.25,435300,{"date":2263,"open":2264,"high":1808,"low":2265,"close":2266,"change":2147,"percent_change":2267,"volume":1945,"transactions":9,"vwap":2266},"2025-07-21",33.9,33.73,34.66,2.54,{"date":2269,"open":2270,"high":1991,"low":1986,"close":2271,"change":1014,"percent_change":569,"volume":2272,"transactions":9,"vwap":2271},"2025-07-18",33.81,33.8,314200,{"date":2274,"open":979,"high":2275,"low":979,"close":2276,"change":642,"percent_change":136,"volume":2277,"transactions":9,"vwap":2276},"2025-07-17",33.93,33.75,263300,{"date":2279,"open":2280,"high":2281,"low":2280,"close":1948,"change":146,"percent_change":821,"volume":2282,"transactions":9,"vwap":1948},"2025-07-16",33.22,33.64,260400,{"date":2284,"open":1899,"high":2285,"low":2286,"close":2287,"change":240,"percent_change":808,"volume":2288,"transactions":9,"vwap":2287},"2025-07-15",33.62,33.12,33.17,295800,{"date":2290,"open":2291,"high":2292,"low":1959,"close":2293,"change":702,"percent_change":1460,"volume":2294,"transactions":9,"vwap":2293},"2025-07-14",33.87,34.11,33.72,219000,{"date":2296,"open":2297,"high":2298,"low":1979,"close":2299,"change":642,"percent_change":136,"volume":2300,"transactions":9,"vwap":2299},"2025-07-11",33.66,34.040001,33.79,204100,{"date":2302,"open":967,"high":2291,"low":953,"close":2303,"change":131,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-10",33.53,1.21,303400,{"date":2307,"open":930,"high":988,"low":2308,"close":2309,"change":1099,"percent_change":1557,"volume":2310,"transactions":9,"vwap":2309},"2025-07-09",32.67,33.13,238900,{"date":2312,"open":2313,"high":958,"low":936,"close":967,"change":1370,"percent_change":1212,"volume":2314,"transactions":9,"vwap":967},"2025-07-08",32.75,316500,{"date":2316,"open":2286,"high":2286,"low":2317,"close":960,"change":982,"percent_change":442,"volume":2318,"transactions":9,"vwap":960},"2025-07-07",32.65,249200,{"date":2320,"open":2309,"high":961,"low":1980,"close":2309,"change":653,"percent_change":982,"volume":2321,"transactions":9,"vwap":2309},"2025-07-03",142900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":589,"percent_change":2202,"volume":2328,"transactions":9,"vwap":2327},"2025-07-02",33.32,33.47,32.79,33.24,561300,{"date":2330,"open":351,"high":2271,"low":402,"close":1965,"change":484,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1965},"2025-07-01",2.62,453900,{"date":2334,"open":2335,"high":388,"low":448,"close":351,"change":1557,"percent_change":1165,"volume":2336,"transactions":9,"vwap":351},"2025-06-30",32.060001,282500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2335,"change":239,"percent_change":954,"volume":2342,"transactions":9,"vwap":2335},"2025-06-27",32.21,32.23,31.75,444100,{"date":2344,"open":340,"high":391,"low":258,"close":2340,"change":1257,"percent_change":1809,"volume":2345,"transactions":9,"vwap":2340},"2025-06-26",192700,{"date":2347,"open":2348,"high":2349,"low":318,"close":2350,"change":2091,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-25",32.57,32.61,31.76,-2.93,267700,{"date":2354,"open":338,"high":2309,"low":936,"close":989,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":989},"2025-06-24",-0.36,-1.09,293100,{"date":2359,"open":1970,"high":1974,"low":362,"close":1955,"change":1014,"percent_change":569,"volume":2360,"transactions":9,"vwap":1955},"2025-06-23",284500,{"date":2362,"open":972,"high":2363,"low":2364,"close":2365,"change":982,"percent_change":1070,"volume":2366,"transactions":9,"vwap":2365},"2025-06-20",33.65,32.99,33.029999,1113700,{"date":2368,"open":930,"high":2297,"low":352,"close":979,"change":642,"percent_change":1393,"volume":2369,"transactions":9,"vwap":979},"2025-06-18",393300,{"date":2371,"open":936,"high":988,"low":2372,"close":930,"change":774,"percent_change":2373,"volume":2374,"transactions":9,"vwap":930},"2025-06-17",32.54,1.81,312900,{"date":2376,"open":2377,"high":2378,"low":997,"close":2379,"change":1006,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-16",32.93,33.18,32.51,-0.94,299800,{"date":2383,"open":2365,"high":2280,"low":2384,"close":2385,"change":1648,"percent_change":342,"volume":2386,"transactions":9,"vwap":2385},"2025-06-13",32.71,32.82,362100,{"date":2388,"open":362,"high":2389,"low":2390,"close":2286,"change":881,"percent_change":2391,"volume":2369,"transactions":9,"vwap":2286},"2025-06-12",33.14,32.16,1.6,{"date":2393,"open":2394,"high":2384,"low":2335,"close":936,"change":2395,"percent_change":821,"volume":2396,"transactions":9,"vwap":936},"2025-06-11",32.28,0.31,417500,{"date":2398,"open":2313,"high":929,"low":2399,"close":2400,"change":807,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-10",32.2,32.29,-1.43,289800,{"date":2404,"open":997,"high":1954,"low":2405,"close":953,"change":2395,"percent_change":821,"volume":2406,"transactions":9,"vwap":953},"2025-06-09",32.26,291300,{"date":2408,"open":2409,"high":958,"low":2410,"close":2411,"change":441,"percent_change":1489,"volume":2412,"transactions":9,"vwap":2411},"2025-06-06",32.94,32.07,32.45,408000,{"date":2414,"open":958,"high":2280,"low":388,"close":2415,"change":2355,"percent_change":2356,"volume":2416,"transactions":9,"vwap":2415},"2025-06-05",32.77,384800,{"date":2418,"open":1636,"high":1636,"low":1954,"close":2309,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2309},"2025-06-04",-1.89,-5.4,545000,{"date":2423,"open":2424,"high":2050,"low":2425,"close":2426,"change":874,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-03",35.19,34.92,35.02,-0.77,574700,{"date":2430,"open":2072,"high":2087,"low":2426,"close":1837,"change":589,"percent_change":1657,"volume":2431,"transactions":9,"vwap":1837},"2025-06-02",452800,{"date":2433,"open":2434,"high":1621,"low":2435,"close":1637,"change":1752,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1637},"2025-05-30",34.83,34.71,1.55,444700,{"date":2439,"open":2440,"high":2441,"low":2440,"close":1814,"change":1221,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1814},"2025-05-29",34.3,34.96,0.87,326300,{"date":2445,"open":2039,"high":2446,"low":1909,"close":1914,"change":1460,"percent_change":1149,"volume":2447,"transactions":9,"vwap":1914},"2025-05-28",34.79,344600,{"date":2449,"open":1813,"high":1921,"low":2450,"close":2451,"change":642,"percent_change":1521,"volume":2452,"transactions":9,"vwap":2451},"2025-05-27",34.51,34.69,452900,{"date":2454,"open":2455,"high":1930,"low":1987,"close":1900,"change":323,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1900},"2025-05-23",33.83,1.8,322400,{"date":2459,"open":1993,"high":2291,"low":2460,"close":1908,"change":24,"percent_change":865,"volume":2461,"transactions":9,"vwap":1908},"2025-05-22",33.44,343300,{"date":2463,"open":2464,"high":2291,"low":2465,"close":959,"change":1648,"percent_change":250,"volume":2466,"transactions":9,"vwap":959},"2025-05-21",33.84,33.45,382000,{"date":2468,"open":2275,"high":1922,"low":1953,"close":2469,"change":1370,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-20",34.0099983,0.62,404300,{"date":2473,"open":1948,"high":2291,"low":929,"close":2271,"change":25,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2271},"2025-05-19",1.11,416400,{"date":2477,"open":2478,"high":2479,"low":458,"close":2480,"change":1521,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-16",32.68,33.46,33.43,2.33,387900,{"date":2484,"open":420,"high":2308,"low":2485,"close":2308,"change":1601,"percent_change":85,"volume":2486,"transactions":9,"vwap":2308},"2025-05-15",31.79,269700,{"date":2488,"open":2411,"high":2411,"low":449,"close":2489,"change":77,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-14",31.69,-3.3,407800,{"date":2493,"open":953,"high":2409,"low":2379,"close":2415,"change":494,"percent_change":495,"volume":2494,"transactions":9,"vwap":2415},"2025-05-13",267200,{"date":2496,"open":2377,"high":988,"low":379,"close":953,"change":906,"percent_change":2497,"volume":2498,"transactions":9,"vwap":953},"2025-05-12",-0.43,384900,{"date":2500,"open":967,"high":966,"low":2308,"close":1980,"change":212,"percent_change":432,"volume":2501,"transactions":9,"vwap":1980},"2025-05-09",290400,{"date":2503,"open":2364,"high":2504,"low":960,"close":2505,"change":1014,"percent_change":569,"volume":2506,"transactions":9,"vwap":2505},"2025-05-08",33.28,33.060001,394700,{"date":2508,"open":2509,"high":1899,"low":1954,"close":967,"change":2090,"percent_change":1364,"volume":2510,"transactions":9,"vwap":967},"2025-05-07",33.48,473900,{"date":2512,"open":2465,"high":2276,"low":1961,"close":2513,"change":1495,"percent_change":1677,"volume":2514,"transactions":9,"vwap":2513},"2025-05-06",33.35,361300,{"date":2516,"open":972,"high":2479,"low":338,"close":1979,"change":494,"percent_change":495,"volume":2517,"transactions":9,"vwap":1979},"2025-05-05",272900,{"date":2519,"open":1966,"high":2276,"low":2309,"close":951,"change":514,"percent_change":201,"volume":2520,"transactions":9,"vwap":951},"2025-05-02",408400,{"date":2522,"open":2275,"high":2275,"low":2523,"close":2285,"change":663,"percent_change":836,"volume":2524,"transactions":9,"vwap":2285},"2025-05-01",33.25,389800,{"date":2526,"open":2378,"high":1807,"low":936,"close":2469,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2469},"2025-04-30",-0.76,-2.19,600700,{"date":2531,"open":2532,"high":1928,"low":1628,"close":2533,"change":962,"percent_change":939,"volume":2534,"transactions":9,"vwap":2533},"2025-04-29",34.34,34.77,412500,{"date":2536,"open":1907,"high":2537,"low":1916,"close":1992,"change":111,"percent_change":2538,"volume":2539,"transactions":9,"vwap":1992},"2025-04-28",34.84,0.17,495200,{"date":2541,"open":1920,"high":2446,"low":1996,"close":1900,"change":731,"percent_change":515,"volume":2461,"transactions":9,"vwap":1900},"2025-04-25",{"date":2543,"open":2544,"high":1629,"low":2545,"close":1934,"change":131,"percent_change":1503,"volume":2546,"transactions":9,"vwap":1934},"2025-04-24",34.099998,33.92,482300,{"date":2548,"open":1908,"high":2549,"low":2550,"close":2551,"change":261,"percent_change":1809,"volume":2552,"transactions":9,"vwap":2551},"2025-04-23",34.33,33.52,34.28,498900,{"date":183,"open":1899,"high":2554,"low":2555,"close":2556,"change":962,"percent_change":799,"volume":2557,"transactions":9,"vwap":2556},33.98,33.31,33.78,538700]