[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIZZ":3,"homepage-market-summary":30,"stock-historical-FIZZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIZZ","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},"National Beverage Corp.","Nasdaq",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","National Beverage Corp is refreshes America with a distinctive portfolio of sparkling waters, juices, energy drinks and, to a lesser extent, carbonated soft drinks. It focus on developing and delighting consumers with healthier beverages in response to the world-wide shift in consumer buying habits and lifestyles. The company has one reportable segment. It primary market focus is the United States. Its brands are LaCroix, Clear fruit, RIP IT, Everfresh, Shasta, Faygo, OHANA, Ritz, Crystal Bay.","1,677","Ft. Lauderdale, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.32,29.98,30.415,29.69,0.63,2.12,333814.905041,8527,30.1734,38.21,28.97,352490.756842716,14.6,8824,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},47.89,302090,110262989.210679,-32.2,"2025-04-22",[182,183,192,201,211,221,231,242,253,263,274,285,295,306,315,326,334,344,354,364,375,385,395,404,415,425,435,444,455,466,475,483,494,502,513,521,530,541,549,558,567,577,586,596,604,614,624,631,640,651,659,669,676,685,692,698,706,714,717,724,731,739,745,752,761,769,774,781,789,796,804,813,822,831,839,848,856,864,871,877,884,891,899,908,916,924,931,937,943,951,958,965,972,977,985,994,1002,1009,1018,1027,1035,1041,1046,1053,1058,1063,1070,1077,1084,1092,1097,1103,1108,1114,1118,1126,1131,1139,1145,1149,1154,1159,1166,1172,1181,1188,1193,1197,1204,1208,1215,1222,1229,1234,1241,1245,1251,1259,1262,1271,1276,1284,1292,1299,1306,1313,1317,1324,1332,1339,1344,1351,1358,1364,1372,1379,1383,1390,1395,1399,1402,1408,1415,1419,1425,1429,1435,1443,1447,1452,1457,1464,1469,1473,1479,1485,1489,1493,1498,1502,1506,1511,1516,1520,1524,1530,1536,1540,1544,1548,1555,1562,1566,1570,1573,1577,1581,1585,1589,1595,1601,1605,1612,1620,1625,1628,1635,1639,1645,1649,1654,1658,1663,1667,1671,1677,1681,1686,1690,1696,1700,1703,1709,1716,1720,1725,1729,1734,1737,1742,1746,1751,1756,1761,1765,1772,1775,1780,1786,1790,1794,1800,1804,1811,1816,1822,1827,1833,1838,1844,1850,1855,1859,1865,1869,1872,1877,1882,1886,1890,1897,1904,1909,1914,1920,1928,1936,1945,1951,1956,1961,1968,1975,1982,1990,1996,2004,2011,2017,2025,2033,2040,2047,2054,2061,2069,2074,2081,2088,2095,2101,2107,2115,2124,2132,2138,2145,2151,2158,2164,2171,2177,2185,2191,2197,2203,2210,2217,2225,2232,2237,2244,2249,2257,2262,2269,2273,2281,2287,2292,2299,2306,2314,2321,2329,2334,2342,2349,2356,2361,2366,2370,2376,2382,2387,2392,2400,2407,2413,2418,2424,2432,2437,2443,2450,2457,2463,2468,2474,2480,2486,2492,2497,2504,2509,2513,2519,2525,2529,2533,2539,2543,2549,2554,2559],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":53,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",29.2,29.82,29.09,1.68,406869.323226,8814,29.4795,{"date":193,"open":194,"high":195,"low":187,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",29.66,29.845,-0.41,-1.38,448114.391358,8170,29.2672,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",29.26,29.665,29.61,0.04,0.14,347046.766517,7865,29.5427,{"date":212,"open":213,"high":19,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",29.58,29.07,29.57,-0.1,-0.34,498200.368829,10152,29.4755,{"date":222,"open":186,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",30.06,29.55,29.67,-0.2,-0.67,309032.206295,8780,29.7242,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",30.7,31.07,29.12,29.87,-0.78,-2.54,535929.868751,11154,29.7185,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",31.14,31.3,30.355232,30.65,-0.47,-1.51,286685.455505,8349,30.5938,{"date":254,"open":255,"high":256,"low":234,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",31.71,32.03,31.12,-0.27,-0.86,422976.692984,9247,31.3311,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",31.56,31.575,31.15,31.39,-0.21,-0.66,339842.826462,9264,31.3757,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",31.61,31.9007,31.35,31.6,-0.06,-0.19,725183.51412,8424,31.603,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",32.43,31.64,31.66,-0.52,-1.62,422854.020601,10929,31.8206,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",31.29,32.335,31.235,32.18,0.81,2.58,392613.024738,8744,32.0745,{"date":307,"open":289,"high":308,"low":309,"close":310,"change":311,"percent_change":197,"volume":312,"transactions":313,"vwap":314},"2026-09-15",31.705,31.04,31.37,-0.44,513617.044533,11444,31.3515,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",31.67,32.75,31.155,31.81,0.44,1.4,592967.991274,14657,32.0643,{"date":327,"open":328,"high":289,"low":26,"close":310,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",29.36,0.46,1.49,697942.667135,13964,31.2745,{"date":335,"open":233,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",31.24,30.64,30.91,0.37,1.21,421199.9282,11616,30.8391,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",31.19,30.43,30.54,-0.56,-1.8,310293.083536,8509,30.6693,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",31.97,31,31.1,-1.14,-3.54,403047.023839,8477,31.2184,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",31.95,32.37,31.555,32.24,-0.22,-0.68,367397.264146,8482,32.1525,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":339,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",32.13,32.52,31.7809,32.46,1.15,340239.2185,8050,32.3259,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":127,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",31.83,32.505,31.545,32.09,1.26,370859.618403,8097,32.1623,{"date":396,"open":397,"high":398,"low":265,"close":399,"change":107,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",31.75,32.31,31.69,0.19,340793.403959,7997,31.8555,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",32.51,32.69,31.58,31.63,-0.95,-2.92,391247.518107,6420,31.7576,{"date":416,"open":378,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",32.94,32.3,32.58,0.11,0.34,255089.765731,6064,32.5796,{"date":426,"open":427,"high":428,"low":356,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",32.63,32.96,32.47,-0.49,-1.49,252723.069795,7036,32.6222,{"date":436,"open":437,"high":437,"low":438,"close":428,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",33.49,32.91,-0.4,-1.2,250293.689342,6680,33.0963,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",33.105,33.47,32.5655,33.36,0.29,0.88,260143.36867,7447,33.0938,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",32.7,33.46,32.535,33.07,0.7,2.16,384339.273634,9566,33.1401,{"date":467,"open":468,"high":407,"low":469,"close":367,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",32.16,31.5206,0.16,0.5,475476.645606,8210,32.357,{"date":476,"open":477,"high":478,"low":278,"close":479,"change":420,"percent_change":421,"volume":480,"transactions":481,"vwap":482},"2026-08-20",31.87,32.83,32.21,309255.892747,8870,32.316,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",31.53,32.41,31.295,32.1,0.62,1.97,268052.241972,8308,32.1012,{"date":495,"open":310,"high":320,"low":244,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",31.48,0.45,1.45,262314.383284,8023,31.4762,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",30.99,31.2,30.4141,31.03,-0.28,-0.89,315156.043387,8252,30.971,{"date":514,"open":245,"high":515,"low":338,"close":516,"change":517,"percent_change":280,"volume":518,"transactions":519,"vwap":520},"2026-08-14",31.52,31.31,-0.02,213504.346275,6278,31.2977,{"date":522,"open":336,"high":523,"low":524,"close":525,"change":147,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",31.47,31.08,31.33,1.23,268455.945462,6607,31.3282,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",30.57,30.97,30.38,30.95,0.12,0.39,244194.159067,6329,30.738,{"date":542,"open":504,"high":543,"low":544,"close":545,"change":269,"percent_change":371,"volume":546,"transactions":547,"vwap":548},"2026-08-11",31.23,30.62,30.83,268265.87446,6109,30.8464,{"date":550,"open":477,"high":551,"low":552,"close":309,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",32.11,30.92,-1.09,-3.39,396915.020042,6979,31.1892,{"date":559,"open":560,"high":561,"low":255,"close":377,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",31.86,32.285,0.17,0.53,265693.482437,6810,32.0446,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":237,"volume":574,"transactions":575,"vwap":576},"2026-08-06",32.55,32.73,31.54,31.96,-0.25,248586.764457,7464,31.9083,{"date":578,"open":579,"high":580,"low":581,"close":479,"change":321,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",32.05,32.305,31.65,1.38,296614.5759,8737,32.1007,{"date":587,"open":267,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",31.855,31.13,31.77,0.24,0.76,368056.548008,9553,31.6356,{"date":597,"open":598,"high":569,"low":234,"close":485,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",31.93,-0.11,-0.35,416606.614182,8808,31.3684,{"date":605,"open":606,"high":607,"low":608,"close":288,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",31.79,32.04,31.44,-0.42,-1.31,314898.143581,8036,31.6861,{"date":615,"open":616,"high":407,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",32.32,31.655,32.06,-0.63,-1.93,381134.190288,9043,32.1181,{"date":625,"open":380,"high":626,"low":369,"close":407,"change":627,"percent_change":329,"volume":628,"transactions":629,"vwap":630},"2026-07-29",32.99,0.15,422357.288308,9571,32.5697,{"date":632,"open":515,"high":633,"low":515,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",32.88,32.54,1.29,4.13,492253.198911,10490,32.5254,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",30.73,31.51,30.72,31.25,0.55,1.79,496018.676935,8984,31.2605,{"date":652,"open":653,"high":336,"low":654,"close":233,"change":562,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",30.78,30.42,0.56,307951.243467,7131,30.644,{"date":660,"open":661,"high":507,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",30.81,30.07,30.53,-0.59,-1.9,459965.122475,9861,30.4407,{"date":670,"open":589,"high":671,"low":524,"close":257,"change":421,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",31.495,1.1,400294.282539,8392,31.2669,{"date":677,"open":678,"high":679,"low":654,"close":653,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",30.87,31.45,-0.37,-1.19,408519.903838,9240,30.7067,{"date":686,"open":338,"high":525,"low":653,"close":267,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.08,0.26,546691.32982,10822,31.1052,{"date":693,"open":694,"high":407,"low":653,"close":234,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":234},"2026-07-17",32.53,-1.18,-3.66,389600,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":322,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-16",31.030001,32.35,30.94,32.25,4.54,614800,{"date":707,"open":533,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",31.49,30.71,30.85,-0.07,-0.23,554200,{"date":715,"open":709,"high":643,"low":709,"close":552,"change":269,"percent_change":227,"volume":716,"transactions":9,"vwap":552},"2026-07-14",689400,{"date":718,"open":719,"high":297,"low":720,"close":589,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":589},"2026-07-13",30.56,30.01,-2.69,-7.95,1081800,{"date":725,"open":634,"high":726,"low":694,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",33.98,33.82,1.28,3.93,1033700,{"date":732,"open":733,"high":734,"low":735,"close":634,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":634},"2026-07-09",32.26,32.59,31.59,-0.05,-0.15,608800,{"date":740,"open":741,"high":742,"low":743,"close":734,"change":420,"percent_change":421,"volume":744,"transactions":9,"vwap":734},"2026-07-08",32.57,33.19,32.5,566000,{"date":746,"open":626,"high":747,"low":748,"close":749,"change":207,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-07",33.6,32.12,32.48,0.43,610000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",33.28,33.5,31.09,32.34,-0.99,-2.97,988700,{"date":762,"open":438,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",35.5,32.65,33.33,2.33,7.52,1373000,{"date":770,"open":279,"high":771,"low":710,"close":357,"change":226,"percent_change":772,"volume":773,"transactions":9,"vwap":357},"2026-07-01",32.27,-0.64,862700,{"date":775,"open":776,"high":387,"low":777,"close":505,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":505},"2026-06-30",31.8,30.75,-0.53,-1.67,565000,{"date":782,"open":783,"high":784,"low":357,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",32.87,33,31.73,-1,-3.06,874000,{"date":790,"open":791,"high":792,"low":590,"close":570,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":570},"2026-06-26",33.22,33.67,-0.48,-1.45,1330600,{"date":797,"open":458,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",34.27,33.060001,33.21,-0.38,-1.13,504600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",34.61,35.37,33.52,33.59,-0.96,-2.78,434700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",34.21,35.31,34.0099983,34.55,0.68,2.01,491600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",36.2,36.9,33.86,33.87,-2.42,-6.67,460600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":290,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-18",36.98,37.46,35.84,36.29,-1.41,614600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",35.99,36.85,35.049999,36.81,0.75,2.08,508400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":430,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-16",36.58,37,35.98,36.060001,-1.34,318500,{"date":857,"open":858,"high":844,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",36.65,36.12,36.55,-0.39,-1.06,309700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":517,"percent_change":736,"volume":870,"transactions":9,"vwap":869},"2026-06-12",36.96,37.19,36.64,36.94,225200,{"date":872,"open":873,"high":874,"low":875,"close":866,"change":737,"percent_change":439,"volume":876,"transactions":9,"vwap":866},"2026-06-11",37.040001,37.65,36.66,323300,{"date":878,"open":879,"high":25,"low":880,"close":881,"change":882,"percent_change":370,"volume":883,"transactions":9,"vwap":881},"2026-06-10",37.52,37.0099983,37.11,-0.08,339300,{"date":885,"open":841,"high":886,"low":887,"close":867,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":867},"2026-06-09",37.31,35.82,1.43,4,334400,{"date":892,"open":893,"high":868,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",36.17,35.69,35.76,-0.75,-2.05,238800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",35.029999,37.080002,34.78,36.51,1.78,5.13,425800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":440,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",36.38,36.75,34.47,34.73,-3.34,330200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":102,"volume":923,"transactions":9,"vwap":921},"2026-06-03",35.57,36.13,35.39,35.93,0.36,346100,{"date":925,"open":926,"high":927,"low":928,"close":918,"change":837,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-06-02",36.86,37.099998,35.54,-3.81,337100,{"date":932,"open":868,"high":933,"low":934,"close":833,"change":112,"percent_change":935,"volume":936,"transactions":9,"vwap":833},"2026-06-01",37.28,36.45,-0.03,286400,{"date":938,"open":939,"high":874,"low":940,"close":941,"change":573,"percent_change":227,"volume":942,"transactions":9,"vwap":941},"2026-05-29",37.049999,36.69,36.99,406600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":497,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",36.67,37.39,36.36,37.24,1.22,316400,{"date":952,"open":953,"high":866,"low":954,"close":955,"change":381,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-27",35.7,35.53,36.79,3.23,300800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":922,"percent_change":89,"volume":964,"transactions":9,"vwap":963},"2026-05-26",35.24,35.88,34.97,35.64,319000,{"date":966,"open":967,"high":920,"low":968,"close":969,"change":599,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-22",35.14,34.92,35.28,-0.31,252600,{"date":973,"open":843,"high":974,"low":975,"close":920,"change":536,"percent_change":421,"volume":976,"transactions":9,"vwap":920},"2026-05-21",35.47,34.5,261200,{"date":978,"open":979,"high":969,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",34.52,34.24,35.27,0.57,1.64,368400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",35.19,35.61,34.68,34.7,-0.55,-1.56,279300,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",34.4,35.68,35.25,0.85,2.47,339500,{"date":1003,"open":1004,"high":961,"low":1005,"close":996,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":996},"2026-05-15",34.69,34.29,-0.62,-1.77,354200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",34.91,35.21,34.65,35.02,0.21,0.6,275100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",34.32,35.07,33.99,34.81,0.23,0.67,280300,{"date":1028,"open":1029,"high":1030,"low":979,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",34.88,35.26,34.58,0.03,0.09,289100,{"date":1036,"open":1021,"high":1037,"low":1038,"close":818,"change":664,"percent_change":1039,"volume":1040,"transactions":9,"vwap":818},"2026-05-11",35.080002,34.23,-1.68,398500,{"date":1042,"open":998,"high":1043,"low":1044,"close":967,"change":517,"percent_change":280,"volume":1045,"transactions":9,"vwap":967},"2026-05-08",35.52,34.38,200500,{"date":1047,"open":1048,"high":953,"low":1049,"close":1050,"change":1051,"percent_change":982,"volume":1052,"transactions":9,"vwap":1050},"2026-05-07",34.76,34.42,35.16,0.2,282400,{"date":1054,"open":1055,"high":763,"low":1011,"close":1056,"change":206,"percent_change":420,"volume":1057,"transactions":9,"vwap":1056},"2026-05-06",35.12,34.96,244700,{"date":1059,"open":990,"high":1060,"low":1061,"close":968,"change":400,"percent_change":646,"volume":1062,"transactions":9,"vwap":968},"2026-05-05",35.32,34.37,285300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":913,"change":489,"percent_change":1068,"volume":1069,"transactions":9,"vwap":913},"2026-05-04",33.83,34.75,33.78,1.82,204400,{"date":1071,"open":1020,"high":1072,"low":1073,"close":1074,"change":599,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-01",34.59,33.9,34.11,-0.32,160800,{"date":1078,"open":809,"high":996,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",33.53,34.22,0.47,1.39,189400,{"date":1085,"open":1086,"high":980,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-29",34.09,33.41,33.75,-0.76,-2.2,242100,{"date":1093,"open":1031,"high":807,"low":1094,"close":1095,"change":591,"percent_change":461,"volume":1096,"transactions":9,"vwap":1095},"2026-04-28",34.48,34.51,209700,{"date":1098,"open":1099,"high":1100,"low":817,"close":798,"change":1101,"percent_change":1051,"volume":1102,"transactions":9,"vwap":798},"2026-04-27",34.14,34.67,0.07,269600,{"date":1104,"open":1088,"high":1080,"low":1105,"close":1106,"change":421,"percent_change":46,"volume":1107,"transactions":9,"vwap":1106},"2026-04-24",33.62,34.2,199000,{"date":1109,"open":1110,"high":817,"low":1111,"close":826,"change":461,"percent_change":1112,"volume":1113,"transactions":9,"vwap":826},"2026-04-23",33.18,33.099998,2.11,204600,{"date":1115,"open":438,"high":809,"low":783,"close":1116,"change":1024,"percent_change":461,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",33.16,210800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":811,"volume":1125,"transactions":9,"vwap":1123},"2026-04-21",33.79,33.8,32.78,32.93,-0.94,232900,{"date":1127,"open":1128,"high":1020,"low":1065,"close":827,"change":311,"percent_change":1129,"volume":1130,"transactions":9,"vwap":827},"2026-04-20",34.28,-1.28,174900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":563,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-17",33.85,34.43,33.66,34.31,1.57,217800,{"date":1140,"open":1121,"high":1141,"low":1142,"close":1067,"change":1143,"percent_change":258,"volume":1144,"transactions":9,"vwap":1067},"2026-04-16",34.33,33.73,-0.09,183700,{"date":1146,"open":1147,"high":1136,"low":1065,"close":827,"change":680,"percent_change":73,"volume":1148,"transactions":9,"vwap":827},"2026-04-15",34.18,161400,{"date":1150,"open":1095,"high":1066,"low":1151,"close":980,"change":680,"percent_change":1152,"volume":1153,"transactions":9,"vwap":980},"2026-04-14",34.19,-1.07,222800,{"date":1155,"open":1004,"high":1156,"low":1157,"close":806,"change":216,"percent_change":1158,"volume":1091,"transactions":9,"vwap":806},"2026-04-13",34.84,34.02,-0.29,{"date":1160,"open":1161,"high":1161,"low":1013,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-10",35.43,34.71,-0.72,-2.03,196700,{"date":1167,"open":1168,"high":918,"low":765,"close":1161,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-04-09",34.3,0.8,2.31,217900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",34.15,34.8,33.92,34.63,0.83,2.46,248300,{"date":1182,"open":1183,"high":1184,"low":1142,"close":1121,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1121},"2026-04-07",34.07,34.26,-0.33,-0.97,165400,{"date":1189,"open":1190,"high":1106,"low":447,"close":1191,"change":147,"percent_change":117,"volume":1192,"transactions":9,"vwap":1191},"2026-04-06",33.58,34.13,151300,{"date":1194,"open":792,"high":1195,"low":765,"close":1088,"change":1143,"percent_change":258,"volume":1196,"transactions":9,"vwap":1088},"2026-04-02",34.16,245700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":400,"percent_change":655,"volume":1203,"transactions":9,"vwap":1202},"2026-04-01",33.56,34,33.14,33.84,204100,{"date":1205,"open":1099,"high":1080,"low":1206,"close":1207,"change":737,"percent_change":311,"volume":1203,"transactions":9,"vwap":1207},"2026-03-31",33.13,33.65,{"date":1209,"open":1210,"high":1211,"low":1111,"close":1121,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1121},"2026-03-30",33.26,33.96,0.54,1.62,177500,{"date":1216,"open":742,"high":1217,"low":1218,"close":1210,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-03-27",33.72,33.11,-0.04,-0.12,177000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":711,"percent_change":269,"volume":1228,"transactions":9,"vwap":1227},"2026-03-26",33.31,33.94,33.17,33.3,149900,{"date":1230,"open":1121,"high":1121,"low":1111,"close":1231,"change":217,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",33.37,-1.01,172600,{"date":1235,"open":1121,"high":1099,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-24",33.0099983,33.71,-0.3,-0.88,281400,{"date":1242,"open":1243,"high":1243,"low":726,"close":817,"change":882,"percent_change":712,"volume":1244,"transactions":9,"vwap":817},"2026-03-23",35.29,243500,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1086,"change":248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1086},"2026-03-20",34.72,33.97,-1.36,507300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1015,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",34.35,34.79,34.12,34.56,0.61,208400,{"date":1260,"open":1141,"high":1162,"low":1176,"close":1253,"change":573,"percent_change":1163,"volume":1261,"transactions":9,"vwap":1253},"2026-03-18",247300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-17",34.83,35.15,33.91,34.6,-0.16,-0.46,206000,{"date":1272,"open":1273,"high":940,"low":1066,"close":1048,"change":1186,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1048},"2026-03-16",35.92,-2.71,391700,{"date":1277,"open":1175,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-13",35.79,34.62,35.73,1.48,4.32,451300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":226,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-12",34.17,35.35,33.64,34.25,-0.58,405000,{"date":1293,"open":1066,"high":1294,"low":1020,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-11",35.060001,34.45,-0.77,-2.19,373500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":370,"percent_change":1006,"volume":1305,"transactions":9,"vwap":1304},"2026-03-10",34.85,35.6,34.49,35.22,232400,{"date":1307,"open":960,"high":1308,"low":1309,"close":1310,"change":573,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",35.71,33.55,35.44,-0.7,236300,{"date":1314,"open":960,"high":953,"low":1315,"close":894,"change":935,"percent_change":882,"volume":1316,"transactions":9,"vwap":894},"2026-03-06",34.89,220500,{"date":1318,"open":1319,"high":1319,"low":894,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-05",37.14,35.72,-1.53,-4.11,293500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":793,"volume":1331,"transactions":9,"vwap":1329},"2026-03-04",37.47,38,36.76,37.25,-0.18,197700,{"date":1333,"open":1334,"high":1335,"low":919,"close":1336,"change":563,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",36.42,37.48,37.43,1.44,221000,{"date":1340,"open":1341,"high":867,"low":997,"close":825,"change":646,"percent_change":1342,"volume":1343,"transactions":9,"vwap":825},"2026-03-02",36.14,1.51,244500,{"date":1345,"open":1346,"high":1347,"low":893,"close":1348,"change":237,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-27",37.07,37.18,36.35,-2.1,250700,{"date":1352,"open":1353,"high":1354,"low":939,"close":1355,"change":1356,"percent_change":600,"volume":1357,"transactions":9,"vwap":1355},"2026-02-26",37.44,37.68,37.13,-0.13,225400,{"date":1359,"open":1360,"high":1360,"low":947,"close":1361,"change":248,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-25",37.66,37.26,-1.25,192400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":537,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-24",37.34,37.86,36.88,37.73,1.04,214100,{"date":1373,"open":1374,"high":1375,"low":904,"close":1366,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2026-02-23",36.82,37.63,0.33,0.89,213000,{"date":1380,"open":858,"high":1319,"low":1381,"close":880,"change":497,"percent_change":526,"volume":1382,"transactions":9,"vwap":880},"2026-02-20",36.040001,444800,{"date":1384,"open":1385,"high":881,"low":1386,"close":1387,"change":970,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-19",36.71,36.5,36.56,-0.84,247700,{"date":1391,"open":945,"high":1392,"low":824,"close":1393,"change":1051,"percent_change":646,"volume":1394,"transactions":9,"vwap":1393},"2026-02-18",37.17,36.87,257600,{"date":1396,"open":904,"high":911,"low":1397,"close":945,"change":142,"percent_change":451,"volume":1398,"transactions":9,"vwap":945},"2026-02-17",36.099998,230600,{"date":1400,"open":853,"high":860,"low":1243,"close":1348,"change":471,"percent_change":1082,"volume":1401,"transactions":9,"vwap":1348},"2026-02-13",289600,{"date":1403,"open":763,"high":1404,"low":1023,"close":1405,"change":497,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",36.19,35.85,1.27,323200,{"date":1409,"open":1060,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":107,"volume":1414,"transactions":9,"vwap":1412},"2026-02-11",35.55,35.0099983,35.4,0.02,146400,{"date":1416,"open":1055,"high":1308,"low":1066,"close":1417,"change":591,"percent_change":819,"volume":1418,"transactions":9,"vwap":1417},"2026-02-10",35.38,189700,{"date":1420,"open":1421,"high":1422,"low":1247,"close":967,"change":1268,"percent_change":1423,"volume":1424,"transactions":9,"vwap":967},"2026-02-09",35.3,35.42,-0.45,168800,{"date":1426,"open":967,"high":1427,"low":990,"close":1421,"change":687,"percent_change":1024,"volume":1428,"transactions":9,"vwap":1421},"2026-02-06",35.49,217500,{"date":1430,"open":1431,"high":1432,"low":843,"close":1304,"change":1433,"percent_change":371,"volume":1434,"transactions":9,"vwap":1304},"2026-02-05",35.63,35.86,-0.24,246200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":132,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-04",35,36.09,34.77,35.46,2.25,533100,{"date":1444,"open":996,"high":1445,"low":1128,"close":989,"change":627,"percent_change":750,"volume":1446,"transactions":9,"vwap":989},"2026-02-03",34.99,247000,{"date":1448,"open":815,"high":1013,"low":1022,"close":1449,"change":497,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-02",34.53,1.32,276300,{"date":1453,"open":1454,"high":1005,"low":1309,"close":1455,"change":687,"percent_change":591,"volume":1456,"transactions":9,"vwap":1455},"2026-01-30",33.95,34.080002,390000,{"date":1458,"open":1459,"high":1044,"low":1460,"close":1200,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1200},"2026-01-29",33.080002,32.82,0.84,2.53,387000,{"date":1465,"open":1466,"high":808,"low":1467,"close":1116,"change":1433,"percent_change":1163,"volume":1468,"transactions":9,"vwap":1116},"2026-01-28",33.35,32.9,226700,{"date":1470,"open":1471,"high":808,"low":1236,"close":1472,"change":599,"percent_change":1185,"volume":1148,"transactions":9,"vwap":1472},"2026-01-27",33.34,33.4,{"date":1474,"open":1217,"high":1475,"low":1476,"close":1477,"change":712,"percent_change":371,"volume":1478,"transactions":9,"vwap":1477},"2026-01-26",33.74,33.09,33.51,207300,{"date":1480,"open":1481,"high":1067,"low":1482,"close":1475,"change":1483,"percent_change":537,"volume":1484,"transactions":9,"vwap":1475},"2026-01-23",33.48,33.24,0.13,176200,{"date":1486,"open":827,"high":1038,"low":765,"close":1487,"change":1238,"percent_change":1239,"volume":1488,"transactions":9,"vwap":1487},"2026-01-22",33.61,370000,{"date":1490,"open":1481,"high":1266,"low":626,"close":1266,"change":1491,"percent_change":949,"volume":1492,"transactions":9,"vwap":1266},"2026-01-21",0.41,278000,{"date":1494,"open":1199,"high":1200,"low":1495,"close":755,"change":508,"percent_change":1496,"volume":1497,"transactions":9,"vwap":755},"2026-01-20",33.040001,-0.83,308200,{"date":1499,"open":1500,"high":1067,"low":428,"close":1067,"change":750,"percent_change":635,"volume":1501,"transactions":9,"vwap":1067},"2026-01-16",33.23,256500,{"date":1503,"open":1087,"high":1288,"low":799,"close":1466,"change":1504,"percent_change":609,"volume":1505,"transactions":9,"vwap":1466},"2026-01-15",-0.14,180500,{"date":1507,"open":1508,"high":1190,"low":1508,"close":437,"change":655,"percent_change":1509,"volume":1510,"transactions":9,"vwap":437},"2026-01-14",32.86,1.7,285000,{"date":1512,"open":783,"high":1513,"low":1514,"close":1123,"change":517,"percent_change":280,"volume":1515,"transactions":9,"vwap":1123},"2026-01-13",33.029999,32.6,170500,{"date":1517,"open":1518,"high":1110,"low":457,"close":1519,"change":737,"percent_change":1423,"volume":976,"transactions":9,"vwap":1519},"2026-01-12",33.049999,32.95,{"date":1521,"open":428,"high":1087,"low":1522,"close":1111,"change":470,"percent_change":53,"volume":1523,"transactions":9,"vwap":1111},"2026-01-09",32.67,277500,{"date":1525,"open":776,"high":1518,"low":1526,"close":417,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":417},"2026-01-08",31.78,0.94,2.94,308800,{"date":1531,"open":1532,"high":398,"low":1533,"close":1534,"change":1220,"percent_change":680,"volume":1535,"transactions":9,"vwap":1534},"2026-01-07",32.22,31.76,32,266100,{"date":1537,"open":1538,"high":479,"low":679,"close":748,"change":142,"percent_change":102,"volume":1539,"transactions":9,"vwap":748},"2026-01-06",31.62,351500,{"date":1541,"open":279,"high":572,"low":1542,"close":776,"change":207,"percent_change":321,"volume":1543,"transactions":9,"vwap":776},"2026-01-05",31.21,476800,{"date":1545,"open":477,"high":477,"low":1546,"close":289,"change":712,"percent_change":1163,"volume":1547,"transactions":9,"vwap":289},"2026-01-02",31.42,416400,{"date":1549,"open":1550,"high":733,"low":1551,"close":1552,"change":1238,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",32.049999,31.82,31.89,-0.93,234900,{"date":1556,"open":1557,"high":418,"low":1558,"close":1559,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-30",32.040001,31.85,32.19,0,261500,{"date":1563,"open":616,"high":734,"low":1564,"close":1559,"change":1356,"percent_change":439,"volume":1565,"transactions":9,"vwap":1559},"2025-12-29",32.099998,285100,{"date":1567,"open":468,"high":380,"low":320,"close":616,"change":1101,"percent_change":1568,"volume":1569,"transactions":9,"vwap":616},"2025-12-26",0.22,288300,{"date":1571,"open":776,"high":771,"low":255,"close":703,"change":127,"percent_change":391,"volume":1572,"transactions":9,"vwap":703},"2025-12-24",216600,{"date":1574,"open":1532,"high":1532,"low":1575,"close":1558,"change":801,"percent_change":695,"volume":1576,"transactions":9,"vwap":1558},"2025-12-23",31.72,435500,{"date":1578,"open":616,"high":764,"low":1533,"close":1579,"change":1143,"percent_change":508,"volume":1580,"transactions":9,"vwap":1579},"2025-12-22",32.23,351600,{"date":1582,"open":287,"high":570,"low":1579,"close":616,"change":1433,"percent_change":1583,"volume":1584,"transactions":9,"vwap":616},"2025-12-19",-0.74,481700,{"date":1586,"open":287,"high":1460,"low":703,"close":1587,"change":280,"percent_change":1330,"volume":1588,"transactions":9,"vwap":1587},"2025-12-18",32.56,350000,{"date":1590,"open":799,"high":1591,"low":694,"close":1592,"change":619,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-17",33.32,32.62,-1.89,358600,{"date":1596,"open":1597,"high":1597,"low":1508,"close":1598,"change":270,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-16",34.029999,33.25,-1.95,464000,{"date":1602,"open":726,"high":1086,"low":800,"close":1266,"change":107,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1266},"2025-12-15",0.18,452500,{"date":1606,"open":1303,"high":1607,"low":1608,"close":1133,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1133},"2025-12-12",34.94,33.45,-1.11,-3.18,363300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1056,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1056},"2025-12-11",35.74,35.91,34.86,-0.57,-1.6,422600,{"date":1621,"open":806,"high":1622,"low":1295,"close":954,"change":1623,"percent_change":1624,"volume":984,"transactions":9,"vwap":954},"2025-12-10",35.75,1.03,2.99,{"date":1626,"open":726,"high":1031,"low":1065,"close":975,"change":982,"percent_change":188,"volume":1627,"transactions":9,"vwap":975},"2025-12-09",317700,{"date":1629,"open":1482,"high":1630,"low":1631,"close":1632,"change":819,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-08",34.099998,33.02,33.93,2.05,523700,{"date":1636,"open":996,"high":996,"low":616,"close":1598,"change":431,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1598},"2025-12-05",-4.29,394900,{"date":1640,"open":1037,"high":1421,"low":1641,"close":1642,"change":196,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-04",34.64,34.74,-1.17,218500,{"date":1646,"open":967,"high":961,"low":1294,"close":1265,"change":1647,"percent_change":207,"volume":1648,"transactions":9,"vwap":1265},"2025-12-03",0.05,300700,{"date":1650,"open":1294,"high":1012,"low":1134,"close":1651,"change":280,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-02",35.099998,-0.17,456900,{"date":1655,"open":1656,"high":763,"low":1266,"close":1050,"change":672,"percent_change":956,"volume":1657,"transactions":9,"vwap":1050},"2025-12-01",34.040001,457500,{"date":1659,"open":1061,"high":1061,"low":1660,"close":1661,"change":439,"percent_change":1662,"volume":1492,"transactions":9,"vwap":1661},"2025-11-28",33.68,34.060001,-1.16,{"date":1664,"open":1200,"high":806,"low":726,"close":1665,"change":142,"percent_change":1527,"volume":1666,"transactions":9,"vwap":1665},"2025-11-26",34.46,342000,{"date":1668,"open":1660,"high":1044,"low":1660,"close":1099,"change":1669,"percent_change":21,"volume":1670,"transactions":9,"vwap":1099},"2025-11-25",0.71,706500,{"date":1672,"open":1128,"high":1061,"low":1518,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-24",33.43,-0.85,-2.48,580600,{"date":1678,"open":1105,"high":968,"low":1477,"close":1128,"change":159,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1128},"2025-11-21",2.21,743500,{"date":1682,"open":791,"high":1207,"low":428,"close":1683,"change":537,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-20",33.54,1.18,1440100,{"date":1687,"open":1309,"high":1475,"low":1218,"close":1688,"change":439,"percent_change":681,"volume":1689,"transactions":9,"vwap":1688},"2025-11-19",33.15,223200,{"date":1691,"open":1692,"high":1237,"low":1514,"close":1309,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1309},"2025-11-18",32.68,0.99,3.04,253500,{"date":1697,"open":1201,"high":1087,"low":694,"close":1587,"change":1290,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1587},"2025-11-17",-1.75,255900,{"date":1701,"open":417,"high":1466,"low":616,"close":1201,"change":421,"percent_change":1370,"volume":1702,"transactions":9,"vwap":1201},"2025-11-14",259200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1219,"percent_change":1220,"volume":1569,"transactions":9,"vwap":1708},"2025-11-13",32.97,33.12,32.38,32.8,{"date":1710,"open":1199,"high":1065,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-12",32.74,32.84,-0.8,-2.38,213200,{"date":1717,"open":1236,"high":1718,"low":1122,"close":1288,"change":1178,"percent_change":1462,"volume":1719,"transactions":9,"vwap":1288},"2025-11-11",33.76,538500,{"date":1721,"open":1467,"high":791,"low":1722,"close":1723,"change":216,"percent_change":1238,"volume":1724,"transactions":9,"vwap":1723},"2025-11-10",32.71,32.81,378800,{"date":1726,"open":1727,"high":437,"low":407,"close":438,"change":1568,"percent_change":1025,"volume":1728,"transactions":9,"vwap":438},"2025-11-07",32.89,409400,{"date":1730,"open":1598,"high":1608,"low":1731,"close":407,"change":1732,"percent_change":828,"volume":1733,"transactions":9,"vwap":407},"2025-11-06",32.66,-0.81,1260200,{"date":1735,"open":791,"high":1133,"low":1110,"close":755,"change":1015,"percent_change":20,"volume":1736,"transactions":9,"vwap":755},"2025-11-05",225600,{"date":1738,"open":1673,"high":1217,"low":784,"close":1739,"change":1740,"percent_change":1032,"volume":1741,"transactions":9,"vwap":1739},"2025-11-04",33.29,0.01,252900,{"date":1743,"open":727,"high":1632,"low":1519,"close":754,"change":758,"percent_change":1744,"volume":1745,"transactions":9,"vwap":754},"2025-11-03",-2.89,352200,{"date":1747,"open":754,"high":1267,"low":754,"close":798,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":798},"2025-10-31",0.65,1.93,374300,{"date":1752,"open":749,"high":1022,"low":1753,"close":1105,"change":381,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1105},"2025-10-30",32.4,3.54,577100,{"date":1757,"open":1758,"high":1190,"low":479,"close":429,"change":1129,"percent_change":1759,"volume":1760,"transactions":9,"vwap":429},"2025-10-29",33.57,-3.79,304100,{"date":1762,"open":1023,"high":1023,"low":1217,"close":1088,"change":862,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1088},"2025-10-28",-3.05,228400,{"date":1766,"open":1767,"high":852,"low":1768,"close":1023,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1023},"2025-10-27",35.94,34.57,-1.05,-2.93,313700,{"date":1773,"open":824,"high":824,"low":1427,"close":1432,"change":258,"percent_change":896,"volume":1774,"transactions":9,"vwap":1432},"2025-10-24",197400,{"date":1776,"open":1777,"high":1385,"low":1778,"close":919,"change":737,"percent_change":196,"volume":1779,"transactions":9,"vwap":919},"2025-10-23",36.18,35.67,231300,{"date":1781,"open":860,"high":860,"low":1782,"close":1783,"change":370,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-22",36.080002,36.28,-0.6,265700,{"date":1787,"open":1788,"high":858,"low":1341,"close":1386,"change":687,"percent_change":1568,"volume":1789,"transactions":9,"vwap":1386},"2025-10-21",36.62,188400,{"date":1791,"open":1783,"high":1328,"low":893,"close":1334,"change":122,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1334},"2025-10-20",0.69,186600,{"date":1795,"open":1796,"high":1797,"low":853,"close":893,"change":801,"percent_change":1798,"volume":1799,"transactions":9,"vwap":893},"2025-10-17",36.72,36.95,-1.04,170700,{"date":1801,"open":1381,"high":842,"low":1381,"close":860,"change":1802,"percent_change":1337,"volume":1803,"transactions":9,"vwap":860},"2025-10-16",0.52,210600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":280,"percent_change":1652,"volume":1810,"transactions":9,"vwap":1809},"2025-10-15",36.049999,36.16,35.89,36.029999,207000,{"date":1812,"open":1807,"high":1813,"low":1814,"close":1438,"change":599,"percent_change":1238,"volume":1815,"transactions":9,"vwap":1438},"2025-10-14",36.33,35.66,231600,{"date":1817,"open":939,"high":1818,"low":1819,"close":824,"change":1553,"percent_change":1820,"volume":1821,"transactions":9,"vwap":824},"2025-10-13",37.16,36.11,-2.5,262900,{"date":1823,"open":1824,"high":1354,"low":1825,"close":1355,"change":573,"percent_change":227,"volume":1826,"transactions":9,"vwap":1355},"2025-10-10",37.54,37.060001,165000,{"date":1828,"open":1355,"high":1335,"low":1829,"close":1830,"change":1603,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-09",36.68,37.38,0.48,181300,{"date":1834,"open":1329,"high":886,"low":1835,"close":1836,"change":736,"percent_change":1356,"volume":1837,"transactions":9,"vwap":1836},"2025-10-08",36.53,37.2,181000,{"date":1839,"open":825,"high":1840,"low":1841,"close":1329,"change":1842,"percent_change":301,"volume":1843,"transactions":9,"vwap":1329},"2025-10-07",37.35,36.41,0.3,270400,{"date":1845,"open":1846,"high":874,"low":1847,"close":1797,"change":1583,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1797},"2025-10-06",37.55,36.77,-1.96,207500,{"date":1851,"open":1852,"high":1327,"low":867,"close":1853,"change":517,"percent_change":736,"volume":1854,"transactions":9,"vwap":1853},"2025-10-03",37.71,37.69,191700,{"date":1856,"open":1353,"high":1857,"low":1386,"close":1852,"change":420,"percent_change":450,"volume":1858,"transactions":9,"vwap":1852},"2025-10-02",37.79,297100,{"date":1860,"open":1861,"high":1360,"low":1341,"close":1862,"change":819,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-01",36.84,37.6,1.84,414200,{"date":1866,"open":869,"high":1818,"low":1847,"close":1867,"change":1647,"percent_change":207,"volume":1868,"transactions":9,"vwap":1867},"2025-09-30",36.92,290900,{"date":1870,"open":927,"high":1355,"low":940,"close":1393,"change":370,"percent_change":664,"volume":1871,"transactions":9,"vwap":1393},"2025-09-29",314700,{"date":1873,"open":1874,"high":867,"low":1386,"close":1875,"change":646,"percent_change":1342,"volume":1876,"transactions":9,"vwap":1875},"2025-09-26",36.54,37.09,265400,{"date":1878,"open":1879,"high":873,"low":1880,"close":1874,"change":1652,"percent_change":1269,"volume":1881,"transactions":9,"vwap":1874},"2025-09-25",37.02,36.27,220000,{"date":1883,"open":851,"high":886,"low":1884,"close":1385,"change":861,"percent_change":1769,"volume":1885,"transactions":9,"vwap":1385},"2025-09-24",36.59,234500,{"date":1887,"open":1888,"high":1889,"low":941,"close":927,"change":311,"percent_change":1643,"volume":1144,"transactions":9,"vwap":927},"2025-09-23",37.53,37.77,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1824,"change":1895,"percent_change":610,"volume":1896,"transactions":9,"vwap":1824},"2025-09-22",37.88,38.27,37.32,-0.5,328900,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":778,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-19",38.57,37.87,38.040001,-1.37,460300,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1899,"change":1603,"percent_change":1081,"volume":1908,"transactions":9,"vwap":1899},"2025-09-18",38.16,38.81,214700,{"date":1910,"open":1911,"high":1912,"low":1893,"close":1913,"change":737,"percent_change":861,"volume":1312,"transactions":9,"vwap":1913},"2025-09-17",38.7,38.87,38.39,{"date":1915,"open":1916,"high":1917,"low":1901,"close":1918,"change":882,"percent_change":269,"volume":1919,"transactions":9,"vwap":1918},"2025-09-16",38.46,38.61,38.54,341800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":349,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-15",38.96,39.07,38.19,38.62,-1.43,447500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1643,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-12",40.45,40.65,39.14,39.18,-2.9,337300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-11",39.25,40.41,39.24,40.35,1.05,2.67,329000,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1560,"percent_change":1560,"volume":1950,"transactions":9,"vwap":1949},"2025-09-10",39.58,38.67,39.3,260700,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1949,"change":311,"percent_change":1609,"volume":1955,"transactions":9,"vwap":1949},"2025-09-09",39.74,39.19,194600,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1953,"change":258,"percent_change":227,"volume":1960,"transactions":9,"vwap":1953},"2025-09-08",40.11,39.13,265600,{"date":1962,"open":1963,"high":1964,"low":148,"close":1965,"change":1966,"percent_change":1967,"volume":1535,"transactions":9,"vwap":1965},"2025-09-05",41.22,41.56,40.0099983,-1.32,-3.19,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":107,"percent_change":627,"volume":1974,"transactions":9,"vwap":1973},"2025-09-04",41.19,41.77,40.47,41.33,201400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":470,"percent_change":537,"volume":1981,"transactions":9,"vwap":1980},"2025-09-03",40.82,41.35,40.57,41.27,189000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1124,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-02",42.049999,42.22,41,41.11,-2.24,227200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1984,"change":736,"percent_change":1220,"volume":1995,"transactions":9,"vwap":1984},"2025-08-29",42.16,42.61,42.0099983,129600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":737,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-28",42.23,43.049999,41.8,42.099998,-0.36,127400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":269,"percent_change":430,"volume":2010,"transactions":9,"vwap":2009},"2025-08-27",42.39,42.8,42.02,42.25,157400,{"date":2012,"open":2013,"high":2014,"low":2009,"close":2015,"change":2016,"percent_change":1349,"volume":1468,"transactions":9,"vwap":2015},"2025-08-26",43.26,43.54,42.46,-0.91,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-25",46.58,43.029999,43.37,-3.38,-7.23,323800,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-22",45.13,46.92,46.75,1.88,4.19,183500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":471,"percent_change":117,"volume":2039,"transactions":9,"vwap":2038},"2025-08-21",44.4,45.12,44.029999,44.87,114500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":882,"percent_change":1330,"volume":2046,"transactions":9,"vwap":2045},"2025-08-20",44.65,45.25,44.07,44.37,121900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":206,"percent_change":1033,"volume":2053,"transactions":9,"vwap":2052},"2025-08-19",44.59,45.099998,44.35,44.45,122500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":680,"percent_change":1496,"volume":2060,"transactions":9,"vwap":2059},"2025-08-18",44.97,45.46,44.25,44.41,160700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1075,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-15",45.27,45.35,44.71,44.78,-0.71,218700,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2050,"change":1321,"percent_change":2073,"volume":2046,"transactions":9,"vwap":2050},"2025-08-14",46.37,44.98,-3.28,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1842,"percent_change":1748,"volume":2080,"transactions":9,"vwap":2079},"2025-08-13",46.21,46.99,46.12,46.63,200800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1024,"percent_change":471,"volume":2087,"transactions":9,"vwap":2086},"2025-08-12",46.17,46.52,45.95,46.33,112400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1185,"percent_change":2067,"volume":2094,"transactions":9,"vwap":2093},"2025-08-11",46.43,46.76,45.96,46.099998,108600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2090,"change":1032,"percent_change":107,"volume":2100,"transactions":9,"vwap":2090},"2025-08-08",46.41,46.97,45.79,127500,{"date":2102,"open":2090,"high":2103,"low":2104,"close":2105,"change":1015,"percent_change":497,"volume":2106,"transactions":9,"vwap":2105},"2025-08-07",46.62,45.78,46.4,149700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":226,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-06",46.38,46.54,45.76,46.19,-0.43,134900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-05",46.85,47.47,46.29,46.39,-0.61,-1.3,147900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":819,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-08-04",46.18,47.15,46.02,47,1.47,113600,{"date":2133,"open":2128,"high":2090,"low":2134,"close":2135,"change":471,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-01",45.43,46.32,1.09,195200,{"date":2139,"open":2140,"high":2119,"low":2141,"close":2142,"change":2143,"percent_change":620,"volume":2144,"transactions":9,"vwap":2142},"2025-07-31",46.25,45.64,45.82,-0.9,135200,{"date":2146,"open":2077,"high":2147,"low":2148,"close":2149,"change":258,"percent_change":1617,"volume":2150,"transactions":9,"vwap":2149},"2025-07-30",47.45,46.56,46.72,115200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2077,"change":67,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2077},"2025-07-29",46.060001,47.11,45.89,1.95,161900,{"date":2159,"open":2160,"high":2161,"low":2092,"close":2162,"change":896,"percent_change":1618,"volume":2163,"transactions":9,"vwap":2162},"2025-07-28",46.59,46.98,46.09,168700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1356,"percent_change":508,"volume":2170,"transactions":9,"vwap":2169},"2025-07-25",47.049999,47.32,46.51,46.84,138800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2098,"change":1163,"percent_change":249,"volume":2176,"transactions":9,"vwap":2098},"2025-07-24",47.73,47.85,46.77,167800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":591,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-23",47.77,47.78,46.95,47.69,0.51,231700,{"date":2186,"open":2160,"high":2187,"low":2110,"close":2147,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2147},"2025-07-22",47.57,0.91,1.96,184900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2110,"change":1568,"percent_change":1081,"volume":2196,"transactions":9,"vwap":2110},"2025-07-21",46.31,46.82,45.81,107500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2135,"change":1006,"percent_change":1966,"volume":2202,"transactions":9,"vwap":2135},"2025-07-18",46.83,47.21,46.22,182100,{"date":2204,"open":2205,"high":2127,"low":2112,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-17",46.48,46.94,0.79,1.71,208300,{"date":2211,"open":2212,"high":2201,"low":2213,"close":2214,"change":60,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-16",45.07,44.79,46.15,2.65,187800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":67,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-15",44.15,45.19,43.74,44.96,2.04,177600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":269,"percent_change":248,"volume":2231,"transactions":9,"vwap":2230},"2025-07-14",44.28,44.32,43.79,44.060001,143000,{"date":2233,"open":2066,"high":2066,"low":2037,"close":2234,"change":2067,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-11",44.27,-1.58,140600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2072,"change":2242,"percent_change":1568,"volume":2243,"transactions":9,"vwap":2072},"2025-07-10",44.7,45.5,44,0.1,158900,{"date":2245,"open":2134,"high":2134,"low":2246,"close":2247,"change":2067,"percent_change":992,"volume":2248,"transactions":9,"vwap":2247},"2025-07-09",44.33,44.88,192300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":862,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-08",46.49,46.91,44.44,45.59,-2.27,280900,{"date":2258,"open":2091,"high":176,"low":2019,"close":2259,"change":2260,"percent_change":991,"volume":2261,"transactions":9,"vwap":2259},"2025-07-07",46.65,-0.26,287000,{"date":2263,"open":2240,"high":2264,"low":2265,"close":2252,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2252},"2025-07-03",47.88,44.48,2.06,4.59,291200,{"date":2270,"open":2212,"high":2271,"low":2049,"close":2272,"change":1652,"percent_change":801,"volume":2202,"transactions":9,"vwap":2272},"2025-07-02",45.09,44.85,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":905,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-01",43.41,45.61,43.31,45.02,4.12,243700,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":999,"percent_change":820,"volume":2286,"transactions":9,"vwap":2285},"2025-06-30",42.5,43.44,43.24,202800,{"date":2288,"open":2289,"high":2290,"low":1992,"close":2006,"change":801,"percent_change":509,"volume":2291,"transactions":9,"vwap":2006},"2025-06-27",42.87,43,443900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":430,"percent_change":802,"volume":2298,"transactions":9,"vwap":2297},"2025-06-26",43.49,43.81,42.71,42.77,153600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2013,"change":772,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2013},"2025-06-25",43.62,44.0099983,43.2,-1.46,166000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1802,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-24",43.39,44.26,43.0099983,43.9,1.2,144000,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1462,"volume":2320,"transactions":9,"vwap":2318},"2025-06-23",42.37,43.51,43.38,1.07,212200,{"date":2322,"open":2234,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-20",44.93,42.18,42.31,-1.7,-3.86,492600,{"date":2330,"open":2331,"high":2309,"low":2332,"close":2302,"change":1842,"percent_change":1792,"volume":2333,"transactions":9,"vwap":2302},"2025-06-18",43.83,43.58,137400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1798,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-06-17",44.56,44.84,43.66,43.71,-2.32,190300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":280,"percent_change":1356,"volume":2348,"transactions":9,"vwap":2347},"2025-06-16",44.99,45.33,44.64,44.75,115500,{"date":2350,"open":2240,"high":2351,"low":2347,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-06-13",46.35,44.81,-0.92,-2.01,99700,{"date":2357,"open":2142,"high":2142,"low":2358,"close":2359,"change":599,"percent_change":1433,"volume":2360,"transactions":9,"vwap":2359},"2025-06-12",44.89,45.73,118700,{"date":2362,"open":2097,"high":2097,"low":2363,"close":2364,"change":1895,"percent_change":73,"volume":2365,"transactions":9,"vwap":2364},"2025-06-11",45.8,45.84,101400,{"date":2367,"open":2086,"high":2079,"low":2111,"close":2368,"change":206,"percent_change":1033,"volume":2369,"transactions":9,"vwap":2368},"2025-06-10",46.34,112800,{"date":2371,"open":2372,"high":2077,"low":2373,"close":2374,"change":1433,"percent_change":290,"volume":2375,"transactions":9,"vwap":2374},"2025-06-09",46.61,45.71,46.3,183400,{"date":2377,"open":2153,"high":2378,"low":2379,"close":2110,"change":2380,"percent_change":188,"volume":2381,"transactions":9,"vwap":2110},"2025-06-06",46.55,45.58,0.77,137200,{"date":2383,"open":2363,"high":2384,"low":2063,"close":2385,"change":1504,"percent_change":1238,"volume":2386,"transactions":9,"vwap":2385},"2025-06-05",45.97,45.77,143600,{"date":2388,"open":2384,"high":2389,"low":2239,"close":2390,"change":1740,"percent_change":1413,"volume":2391,"transactions":9,"vwap":2390},"2025-06-04",46.36,45.91,134200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2114,"transactions":9,"vwap":2397},"2025-06-03",45.37,45.93,44.8,45.9,0.42,0.92,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":122,"percent_change":646,"volume":2406,"transactions":9,"vwap":2405},"2025-06-02",45.029999,45.54,44.47,45.48,152700,{"date":2408,"open":2222,"high":2134,"low":2409,"close":2410,"change":537,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-30",44.69,45.23,0.87,213400,{"date":2414,"open":2415,"high":2344,"low":2301,"close":2337,"change":2411,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2337},"2025-05-29",43.96,1.98,100100,{"date":2419,"open":2044,"high":2420,"low":2421,"close":2422,"change":573,"percent_change":1617,"volume":2423,"transactions":9,"vwap":2422},"2025-05-28",44.39,43.72,43.97,120900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1257,"volume":2431,"transactions":9,"vwap":2429},"2025-05-27",44.24,44.34,43.95,44.22,0.27,114700,{"date":2433,"open":2434,"high":2404,"low":2435,"close":2428,"change":196,"percent_change":2353,"volume":2436,"transactions":9,"vwap":2428},"2025-05-23",44.23,43.5,128700,{"date":2438,"open":2072,"high":2439,"low":2246,"close":2440,"change":810,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-22",45.21,44.36,-2.12,146500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":508,"percent_change":2121,"volume":2449,"transactions":9,"vwap":2448},"2025-05-21",45.36,45.49,44.92,45.32,179300,{"date":2451,"open":2038,"high":2452,"low":2396,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-05-20",45.66,45.6,0.59,1.31,142200,{"date":2458,"open":2459,"high":2410,"low":2460,"close":2461,"change":1483,"percent_change":450,"volume":2462,"transactions":9,"vwap":2461},"2025-05-19",44.83,44.5,45.0099983,119300,{"date":2464,"open":2465,"high":2466,"low":2228,"close":2247,"change":497,"percent_change":102,"volume":2467,"transactions":9,"vwap":2247},"2025-05-16",44.46,44.94,170300,{"date":2469,"open":2318,"high":2470,"low":2471,"close":2472,"change":635,"percent_change":1624,"volume":2473,"transactions":9,"vwap":2472},"2025-05-15",44.55,43.29,44.43,151800,{"date":2475,"open":2317,"high":2476,"low":2477,"close":2478,"change":196,"percent_change":1124,"volume":2479,"transactions":9,"vwap":2478},"2025-05-14",44.11,42.69,43.14,190700,{"date":2481,"open":2044,"high":2482,"low":2483,"close":2484,"change":861,"percent_change":509,"volume":2485,"transactions":9,"vwap":2484},"2025-05-13",44.2,43.36,43.55,120000,{"date":2487,"open":2421,"high":2488,"low":2489,"close":2490,"change":127,"percent_change":2399,"volume":2491,"transactions":9,"vwap":2490},"2025-05-12",44.09,43.099998,43.94,221100,{"date":2493,"open":2494,"high":2495,"low":2318,"close":2014,"change":2260,"percent_change":664,"volume":2496,"transactions":9,"vwap":2014},"2025-05-09",43.59,43.89,128500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":562,"percent_change":537,"volume":2503,"transactions":9,"vwap":2502},"2025-05-08",43.53,44.049999,42.98,43.8,185200,{"date":2505,"open":2241,"high":2228,"low":2506,"close":2507,"change":1330,"percent_change":196,"volume":2508,"transactions":9,"vwap":2507},"2025-05-07",43.45,43.63,204200,{"date":2510,"open":2502,"high":2230,"low":2511,"close":2295,"change":1740,"percent_change":1413,"volume":2512,"transactions":9,"vwap":2295},"2025-05-06",43.23,211300,{"date":2514,"open":2515,"high":2415,"low":2516,"close":2502,"change":1669,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2502},"2025-05-05",43.3,42.29,1.65,212100,{"date":2520,"open":2521,"high":2506,"low":2522,"close":2523,"change":1504,"percent_change":1075,"volume":2524,"transactions":9,"vwap":2523},"2025-05-02",43.080002,42.88,43.09,129800,{"date":2526,"open":2241,"high":2241,"low":2527,"close":2511,"change":1643,"percent_change":2528,"volume":2333,"transactions":9,"vwap":2511},"2025-05-01",42.99,-2.64,{"date":2530,"open":2241,"high":2347,"low":2531,"close":2035,"change":1802,"percent_change":60,"volume":2532,"transactions":9,"vwap":2035},"2025-04-30",43.4,226000,{"date":2534,"open":2275,"high":2490,"low":2535,"close":2536,"change":2398,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-29",43.13,43.88,0.97,177800,{"date":2540,"open":2541,"high":2507,"low":2521,"close":2542,"change":280,"percent_change":1504,"volume":2100,"transactions":9,"vwap":2542},"2025-04-28",43.47,43.46,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":1269,"percent_change":1769,"volume":2548,"transactions":9,"vwap":2547},"2025-04-25",43.75,42.66,43.52,142600,{"date":2550,"open":2221,"high":2230,"low":2551,"close":2552,"change":1647,"percent_change":420,"volume":2553,"transactions":9,"vwap":2552},"2025-04-24",43.16,43.98,129300,{"date":2555,"open":2409,"high":2272,"low":2338,"close":2556,"change":2557,"percent_change":1007,"volume":2558,"transactions":9,"vwap":2556},"2025-04-23",43.93,-0.79,159400,{"date":180,"open":2301,"high":2560,"low":2021,"close":2561,"change":672,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},44.77,44.72,2.52,174300]