[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRL":3,"homepage-market-summary":36,"stock-historical-HRL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"HRL","2026-10-05",{"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},"Hormel Foods Corporation","NYSE",null,"MEAT PACKING PLANTS","Historically meat-focused, Hormel Foods broadened its lineup to include other protein offerings and became a branded food company. The firm sells its wares through multiple channels, including US retail (61.6% of fiscal 2025 sales), US foodservice (32.6%), and international (less than 6%). By product, 73% of fiscal 2025 sales were from perishable food and 27% from shelf-stable. Major brands include Hormel, Spam, Jennie-O, Columbus, Applegate, Planters, and Skippy. Many of these hold the number one or two market share in their respective categories.","20,000","Austin, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.8267,1.17,"Quarterly","2026-10-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},20.08,20.24,20.375,19.96,20.25,-0.17,-0.84,6146124.520017,51805,20.1157,26.6,19.42,4938599.617947255,9.2,9291,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":157},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":17,"price":156,"is_up":45},"Comm Services","XLC",111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":32,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},31.86,4492531,1639773804.104761,-34.83,"2025-04-23",[188,189,199,209,218,228,239,248,259,270,279,290,301,312,323,331,341,350,359,369,380,391,401,412,422,432,442,453,464,475,484,494,504,512,523,534,543,553,562,571,582,592,602,613,624,632,642,652,662,673,683,693,703,713,721,728,735,742,748,755,760,766,771,775,781,788,794,801,810,817,825,834,840,847,852,857,863,867,872,877,884,890,896,903,912,921,929,936,943,948,957,962,970,978,984,991,996,1003,1011,1016,1022,1028,1034,1039,1044,1052,1057,1063,1069,1073,1080,1084,1090,1098,1104,1111,1118,1121,1125,1129,1134,1140,1147,1152,1159,1165,1170,1176,1182,1188,1196,1201,1208,1215,1222,1229,1237,1242,1248,1254,1260,1266,1273,1280,1286,1294,1299,1305,1313,1316,1320,1326,1333,1340,1346,1351,1359,1364,1369,1375,1381,1384,1390,1396,1399,1404,1407,1411,1416,1420,1425,1431,1435,1439,1445,1451,1455,1458,1463,1467,1471,1474,1479,1486,1491,1497,1505,1510,1516,1522,1527,1534,1539,1544,1547,1551,1556,1561,1566,1571,1575,1580,1583,1588,1592,1596,1600,1605,1610,1614,1618,1623,1627,1631,1636,1642,1646,1652,1659,1666,1670,1676,1682,1687,1691,1698,1704,1708,1714,1717,1720,1724,1731,1736,1741,1745,1748,1753,1758,1762,1766,1769,1773,1776,1779,1782,1788,1792,1796,1800,1804,1807,1810,1815,1818,1822,1825,1828,1833,1837,1840,1844,1847,1850,1854,1857,1862,1865,1869,1873,1877,1882,1888,1891,1895,1899,1903,1909,1917,1924,1931,1938,1944,1951,1958,1964,1971,1978,1984,1988,1994,1999,2005,2012,2016,2021,2027,2033,2038,2043,2048,2054,2060,2067,2072,2078,2085,2092,2099,2106,2114,2121,2127,2135,2142,2148,2154,2161,2168,2174,2178,2183,2189,2197,2203,2209,2215,2220,2225,2234,2240,2244,2250,2256,2259,2264,2268,2271,2275,2280,2287,2293,2299,2304,2308,2316,2320,2323,2328,2333,2337,2343,2347,2350,2355,2359,2363,2366,2370,2375,2380,2385,2390,2395,2398],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",20.06,20.35,19.91,0.29,1.45,6514192.400084,49522,20.2349,{"date":200,"open":201,"high":202,"low":203,"close":24,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",19.9,20.07,19.705,0.02,0.1,5884659.968984,48267,19.9198,{"date":210,"open":21,"high":211,"low":212,"close":213,"change":137,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",20.22,19.76,19.94,0.45,4939337.538121,46012,19.977,{"date":219,"open":220,"high":221,"low":222,"close":220,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",19.85,19.955,19.57,-0.12,-0.6,5417777.035863,47179,19.7862,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",19.71,19.985,19.565,19.97,0.26,1.32,5433575.302911,47788,19.8633,{"date":240,"open":241,"high":242,"low":32,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",19.82,19.9611,-0.13,-0.66,4422968.300507,43963,19.6122,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",20.09,20.21,19.69,19.84,-0.08,-0.4,3961650.022473,37906,19.8498,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",20.33,20.63,19.835,19.92,-0.41,-2.02,4589936.828456,45885,19.9513,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":243,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",20.67,20.7211,20.295,-0.64,3553128.046066,35231,20.435,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",20.77,20.84,20.45,20.46,-0.37,-1.78,5281297.260146,40804,20.5597,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",20.66,21.105,20.64,20.83,0.07,0.34,10086920.692518,45200,20.8572,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",20.92,20.93,20.725,20.76,-0.02,-0.1,3211795.268873,32238,20.7829,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",20.8,20.955,20.765,20.78,-0.01,-0.05,2844181.772264,34546,20.8265,{"date":324,"open":303,"high":304,"low":325,"close":326,"change":26,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",20.62,20.79,-0.81,3665962.252563,37578,20.7848,{"date":332,"open":282,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",21.125,20.795,20.96,0.39,1.9,4300478.748749,43050,20.99,{"date":342,"open":343,"high":315,"low":278,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",20.95,20.57,-0.27,-1.3,4561767.52269,43975,20.5391,{"date":351,"open":352,"high":353,"low":354,"close":282,"change":243,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",21,21.04,20.75,-0.62,4185144.197546,39540,20.8413,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":94,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",21.16,21.288,20.895,20.97,-1.13,4216854.208742,40342,21.019,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",21.6,21.62,21.111,21.21,-0.33,-1.53,4516617.050743,44724,21.2215,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",21.56,21.865,21.505,21.54,-0.14,-0.65,3816356.1763,36566,21.6245,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":285,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",21.99,22.0774,21.65,21.68,-1.68,4993611.948811,46288,21.7479,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",22.11,22.395,21.93,22.05,0.06,0.27,4450762.544336,41900,22.1345,{"date":413,"open":414,"high":415,"low":416,"close":393,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",21.97,22.09,21.81,0.14,0.64,5550581.103393,49434,21.9682,{"date":423,"open":385,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",21.96,21.51,21.85,0.28,1.3,7476704.564884,55107,21.7641,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":194,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",21.29,21.58,21.14,21.57,1.36,10648741.780522,82420,21.3989,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",23,23.39,21.27,21.28,-2.43,-10.25,18585572.442246,134907,21.5839,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",23.84,24.055,23.49,23.71,-0.07,-0.29,9291834.424756,75169,23.7476,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",23.875,24,23.64,23.78,-0.31,-1.29,4275090.616101,45814,23.779,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":78,"percent_change":167,"volume":481,"transactions":482,"vwap":483},"2026-08-24",24.06,24.215,23.885,24.09,3974139.156052,37912,24.043,{"date":485,"open":480,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",24.17,23.76,23.88,-0.2,-0.83,3524387.771582,34854,23.8998,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":375,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",24.25,24.41,23.965,24.08,-1.35,3368270.610667,37369,24.1462,{"date":505,"open":506,"high":507,"low":508,"close":497,"change":296,"percent_change":194,"volume":509,"transactions":510,"vwap":511},"2026-08-19",24.6,24.8395,24.37,4201566.635275,42905,24.4848,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",24.47,24.54,24.16,24.34,0.32,1.33,4135617.866241,43437,24.3593,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",24.31,24.565,23.97,24.02,-0.52,-2.12,4743987.126857,49642,24.1357,{"date":535,"open":536,"high":537,"low":538,"close":515,"change":205,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",24.42,24.62,24.33,0.41,3304667.292731,38525,24.5117,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":78,"volume":550,"transactions":551,"vwap":552},"2026-08-13",24.51,24.74,24.425,24.44,0.05,3084759.865125,35950,24.4899,{"date":554,"open":480,"high":555,"low":556,"close":557,"change":137,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",24.46,23.915,24.39,0.37,3233254.65992,39145,24.2624,{"date":563,"open":506,"high":564,"low":565,"close":566,"change":255,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",24.63,24.21,24.3,-1.62,2966529.273151,39590,24.3472,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",24.95,25.08,24.581,24.7,-0.32,-1.28,2529216.22159,33218,24.7307,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":459,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",25.06,25.385,24.94,25.02,-0.28,1853380.638879,25188,25.0991,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":386,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",25.25,25.32,24.935,25.09,-0.55,2767521.91219,30084,25.078,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",25.43,25.465,25.1,25.23,-0.11,-0.43,2255956.490102,30965,25.2383,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",25.03,25.4,24.835,25.34,0.11,0.44,2667495.226026,36785,25.2536,{"date":625,"open":626,"high":604,"low":627,"close":607,"change":628,"percent_change":167,"volume":629,"transactions":630,"vwap":631},"2026-08-03",25.14,25.065,0.22,2974949.542518,36384,25.2203,{"date":633,"open":594,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",25.275,25,25.01,-0.36,-1.42,5899834.473884,34242,25.0488,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":609,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",25.42,25.48,24.83,25.37,-1.67,3807784.847081,45049,25.2168,{"date":653,"open":644,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",26.17,25.35,25.8,0.24,0.94,3960435.447274,44344,25.8476,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",26.38,26.43,25.55,25.56,-0.49,-1.88,4649174.673451,47446,25.8096,{"date":674,"open":675,"high":676,"low":655,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",25.45,26.145,26.05,0.74,2.92,2950743.352769,39060,25.9951,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":194,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",24.93,25.44,24.8,25.31,1.16,2404878.702307,31227,25.2785,{"date":694,"open":695,"high":696,"low":697,"close":587,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",24.86,25.075,24.725,-0.19,-0.75,2840680.334383,32876,24.9519,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":205,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",25.38,25.425,25.07,25.21,0.4,2373135.760541,31601,25.2554,{"date":714,"open":584,"high":594,"low":715,"close":716,"change":26,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",24.875,25.11,-0.67,2660865.500011,30242,25.058,{"date":722,"open":595,"high":723,"low":716,"close":724,"change":608,"percent_change":609,"volume":725,"transactions":726,"vwap":727},"2026-07-20",25.39,25.28,3098446.184489,34532,25.2776,{"date":729,"open":730,"high":731,"low":732,"close":723,"change":577,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-07-17",26,26.21,25.24,-1.24,3075000,{"date":736,"open":655,"high":737,"low":738,"close":739,"change":107,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-16",25.87,25.33,25.71,2.23,3918600,{"date":743,"open":744,"high":666,"low":745,"close":746,"change":297,"percent_change":79,"volume":747,"transactions":9,"vwap":746},"2026-07-15",24.9,24.77,25.15,4589200,{"date":749,"open":548,"high":750,"low":751,"close":752,"change":122,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-14",24.84,24.22,24.81,1.43,4034500,{"date":756,"open":545,"high":757,"low":557,"close":555,"change":345,"percent_change":758,"volume":759,"transactions":9,"vwap":555},"2026-07-13",24.75,-1.09,3429000,{"date":761,"open":557,"high":762,"low":566,"close":763,"change":709,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",24.92,24.73,1.64,2651200,{"date":767,"open":557,"high":548,"low":516,"close":538,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":538},"2026-07-09",-0.21,-0.86,4188200,{"date":772,"open":646,"high":646,"low":557,"close":515,"change":773,"percent_change":387,"volume":774,"transactions":9,"vwap":515},"2026-07-08",-0.16,3748700,{"date":776,"open":576,"high":597,"low":777,"close":576,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":576},"2026-07-07",24.61,0.42,1.73,3779300,{"date":782,"open":783,"high":762,"low":527,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",24.87,24.28,-0.72,-2.88,5344300,{"date":789,"open":573,"high":746,"low":790,"close":635,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":635},"2026-07-02",24.65,0.12,0.48,4140800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":407,"percent_change":657,"volume":800,"transactions":9,"vwap":799},"2026-07-01",24.98,25.29,24.68,24.88,4670100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",25.98,26.08,24.79,24.82,-1.49,-5.66,4960900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":489,"percent_change":699,"volume":816,"transactions":9,"vwap":815},"2026-06-29",26.37,26.58,26.11,26.31,4018600,{"date":818,"open":819,"high":31,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",26.19,26.12,26.51,0.49,1.88,7638700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",25.68,26.2,25.59,26.02,0.47,1.84,4565600,{"date":835,"open":744,"high":836,"low":783,"close":666,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":666},"2026-06-24",25.67,0.83,3.36,6409500,{"date":841,"open":842,"high":687,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",24.36,24.72,0.61,2.53,3447100,{"date":848,"open":480,"high":514,"low":849,"close":850,"change":319,"percent_change":768,"volume":851,"transactions":9,"vwap":850},"2026-06-22",23.93,24.11,4360800,{"date":853,"open":517,"high":854,"low":528,"close":516,"change":26,"percent_change":855,"volume":856,"transactions":9,"vwap":516},"2026-06-18",24.45,-0.7,6309400,{"date":858,"open":859,"high":860,"low":861,"close":538,"change":577,"percent_change":346,"volume":862,"transactions":9,"vwap":538},"2026-06-17",24.5,24.76,24.14,2940000,{"date":864,"open":537,"high":635,"low":865,"close":790,"change":296,"percent_change":427,"volume":866,"transactions":9,"vwap":790},"2026-06-16",24.55,3377000,{"date":868,"open":506,"high":843,"low":555,"close":869,"change":26,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",24.58,-0.69,3878400,{"date":873,"open":497,"high":806,"low":566,"close":757,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":757},"2026-06-12",0.31,1.27,2648100,{"date":878,"open":879,"high":506,"low":880,"close":548,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":548},"2026-06-11",24.26,24.18,0.15,0.62,3050200,{"date":885,"open":879,"high":865,"low":886,"close":887,"change":874,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-10",24.1,24.29,1.29,4011500,{"date":891,"open":468,"high":880,"low":892,"close":893,"change":297,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-09",23.53,23.98,1.44,5457300,{"date":897,"open":898,"high":899,"low":900,"close":468,"change":204,"percent_change":901,"volume":902,"transactions":9,"vwap":468},"2026-06-08",23.46,24.07,23.37,0.08,4398600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",23.48,23.73,23.31,23.62,0.33,1.42,4371700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",23.38,23.55,22.92,23.29,0.16,0.69,5446800,{"date":922,"open":923,"high":915,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-03",23.32,22.9,23.13,-0.22,-0.94,4475500,{"date":930,"open":931,"high":892,"low":932,"close":933,"change":934,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-02",23.25,23.12,23.35,0,4594300,{"date":937,"open":938,"high":939,"low":940,"close":933,"change":791,"percent_change":941,"volume":942,"transactions":9,"vwap":933},"2026-06-01",23.23,23.4,23.030001,0.52,6428600,{"date":944,"open":900,"high":945,"low":946,"close":938,"change":637,"percent_change":376,"volume":947,"transactions":9,"vwap":938},"2026-05-29",23.87,23.18,38918100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",22.97,23.89,22.39,23.59,2.63,12.55,11288400,{"date":958,"open":335,"high":959,"low":960,"close":335,"change":296,"percent_change":297,"volume":961,"transactions":9,"vwap":335},"2026-05-27",21.31,20.9,7087100,{"date":963,"open":964,"high":361,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",21.08,20.82,20.89,-0.35,-1.65,6719800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":918,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-22",21.19,21.41,21.059999,21.24,0.76,4567100,{"date":979,"open":980,"high":981,"low":22,"close":964,"change":518,"percent_change":982,"volume":983,"transactions":9,"vwap":964},"2026-05-21",20.53,21.12,1.54,5010800,{"date":985,"open":986,"high":987,"low":24,"close":306,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":306},"2026-05-20",20.28,20.86,0.36,1.76,5644100,{"date":992,"open":283,"high":354,"low":993,"close":994,"change":204,"percent_change":205,"volume":995,"transactions":9,"vwap":994},"2026-05-19",20.17,20.4,4849800,{"date":997,"open":212,"high":998,"low":999,"close":1000,"change":418,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",20.41,19.72,20.38,3.24,5094300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":346,"volume":1010,"transactions":9,"vwap":1008},"2026-05-15",20.13,20.29,19.7,19.74,-0.26,5432800,{"date":1012,"open":1013,"high":192,"low":213,"close":1014,"change":137,"percent_change":214,"volume":1015,"transactions":9,"vwap":1014},"2026-05-14",20.01,20,4233700,{"date":1017,"open":1013,"high":1018,"low":1019,"close":193,"change":345,"percent_change":1020,"volume":1021,"transactions":9,"vwap":193},"2026-05-13",20.16,19.81,-1.34,3637600,{"date":1023,"open":1024,"high":1025,"low":201,"close":1026,"change":204,"percent_change":205,"volume":1027,"transactions":9,"vwap":1026},"2026-05-12",20.3,20.44,20.18,4589100,{"date":1029,"open":283,"high":1030,"low":1031,"close":1018,"change":588,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1018},"2026-05-11",20.51,19.89,-1.37,5195700,{"date":1035,"open":282,"high":1036,"low":1037,"close":1025,"change":470,"percent_change":807,"volume":1038,"transactions":9,"vwap":1025},"2026-05-08",20.85,20.42,4072600,{"date":1040,"open":1041,"high":1042,"low":980,"close":354,"change":549,"percent_change":657,"volume":1043,"transactions":9,"vwap":354},"2026-05-07",20.61,20.88,3622600,{"date":1045,"open":352,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",21.07,20.48,20.7,-0.23,-1.1,5815200,{"date":1053,"open":1054,"high":964,"low":1055,"close":304,"change":408,"percent_change":142,"volume":1056,"transactions":9,"vwap":304},"2026-05-05",20.65,20.37,4247800,{"date":1058,"open":1059,"high":1059,"low":1060,"close":292,"change":717,"percent_change":1061,"volume":1062,"transactions":9,"vwap":292},"2026-05-04",21.3,20.52,-3.14,4789000,{"date":1064,"open":437,"high":1065,"low":1066,"close":1067,"change":386,"percent_change":387,"volume":1068,"transactions":9,"vwap":1067},"2026-05-01",21.64,21.15,21.33,3549900,{"date":1070,"open":282,"high":385,"low":282,"close":1071,"change":844,"percent_change":679,"volume":1072,"transactions":9,"vwap":1071},"2026-04-30",21.47,7948800,{"date":1074,"open":1075,"high":1076,"low":314,"close":987,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":987},"2026-04-29",21.23,21.32,-0.45,-2.11,4514100,{"date":1081,"open":1082,"high":424,"low":972,"close":959,"change":773,"percent_change":699,"volume":1083,"transactions":9,"vwap":959},"2026-04-28",21.78,3435200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1071,"change":254,"percent_change":285,"volume":1089,"transactions":9,"vwap":1071},"2026-04-27",21.49,21.83,21.45,4659300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":768,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",21.79,22.030001,21.46,21.55,-0.97,4432900,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":909,"percent_change":982,"volume":1103,"transactions":9,"vwap":1102},"2026-04-23",21.39,21.8,21.76,3993100,{"date":1105,"open":1059,"high":1106,"low":1107,"close":1108,"change":59,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-22",21.53,21.25,21.43,0.85,4070300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1107,"change":254,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-04-21",21.38,21.63,21.18,-0.38,4671900,{"date":1119,"open":361,"high":425,"low":964,"close":1067,"change":417,"percent_change":44,"volume":1120,"transactions":9,"vwap":1067},"2026-04-20",4724900,{"date":1122,"open":987,"high":1107,"low":282,"close":972,"change":194,"percent_change":1123,"volume":1124,"transactions":9,"vwap":972},"2026-04-17",1.39,5618700,{"date":1126,"open":1048,"high":1127,"low":1054,"close":960,"change":657,"percent_change":689,"volume":1128,"transactions":9,"vwap":960},"2026-04-16",21.01,4928100,{"date":1130,"open":1131,"high":317,"low":998,"close":292,"change":308,"percent_change":1132,"volume":1133,"transactions":9,"vwap":292},"2026-04-15",20.72,-0.48,5190500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":306,"change":427,"percent_change":79,"volume":1139,"transactions":9,"vwap":306},"2026-04-14",20.36,20.94,20.32,5432000,{"date":1141,"open":1142,"high":1143,"low":1138,"close":1047,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1047},"2026-04-13",20.54,20.6,-0.39,-1.87,5750000,{"date":1148,"open":1066,"high":1115,"low":326,"close":1149,"change":1009,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",20.87,-1.23,5357900,{"date":1153,"open":1154,"high":975,"low":325,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-09",21.049999,21.13,-0.51,-2.36,7082100,{"date":1160,"open":1106,"high":395,"low":1161,"close":1065,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1065},"2026-04-08",21.37,0.19,0.89,5133100,{"date":1166,"open":1082,"high":1167,"low":1168,"close":1088,"change":265,"percent_change":669,"volume":1169,"transactions":9,"vwap":1088},"2026-04-07",21.84,21.42,4866500,{"date":1171,"open":1172,"high":415,"low":1167,"close":1173,"change":1049,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",22.049999,21.86,-1.04,4039300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":415,"change":407,"percent_change":408,"volume":1181,"transactions":9,"vwap":415},"2026-04-02",22.059999,22.14,21.66,4734900,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1093,"change":355,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1093},"2026-04-01",22.71,21.98,-2.74,5321600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":285,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",23.1,23.16,22.37,22.65,-1.61,4368000,{"date":1197,"open":1198,"high":931,"low":916,"close":1199,"change":319,"percent_change":926,"volume":1200,"transactions":9,"vwap":1199},"2026-03-30",23.11,23.02,4128700,{"date":1202,"open":1203,"high":946,"low":1204,"close":1205,"change":628,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-27",22.81,22.8,23.07,0.96,4034300,{"date":1209,"open":444,"high":1210,"low":1211,"close":1212,"change":489,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-26",23.17,22.73,22.85,-0.87,4752900,{"date":1216,"open":1217,"high":1198,"low":1218,"close":1219,"change":709,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",22.84,22.58,23.049999,1.77,3814100,{"date":1223,"open":1224,"high":1212,"low":1225,"close":1193,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1193},"2026-03-24",22.5,22.3,0.23,1.03,4143700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":427,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-23",22.34,22.51,22.1,22.42,1.26,4248000,{"date":1238,"open":1239,"high":1224,"low":1179,"close":1179,"change":1049,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1179},"2026-03-20",22.41,-1.03,8899600,{"date":1243,"open":1244,"high":444,"low":1245,"close":1192,"change":147,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1192},"2026-03-19",22.7,22.29,-1.5,3661500,{"date":1249,"open":1218,"high":1250,"low":1251,"close":1184,"change":768,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1184},"2026-03-18",22.96,22.46,-0.92,4159600,{"date":1255,"open":1204,"high":1256,"low":1257,"close":916,"change":1226,"percent_change":1258,"volume":1259,"transactions":9,"vwap":916},"2026-03-17",22.99,22.62,1.01,3469800,{"date":1261,"open":1184,"high":1262,"low":1263,"close":1264,"change":549,"percent_change":628,"volume":1265,"transactions":9,"vwap":1264},"2026-03-16",22.86,22.6,22.69,3846200,{"date":1267,"open":1268,"high":924,"low":1269,"close":1270,"change":1271,"percent_change":1009,"volume":1272,"transactions":9,"vwap":1270},"2026-03-13",22.89,22.54,22.64,-0.06,3253300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1244,"change":375,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1244},"2026-03-12",22.91,23.19,22.66,-1.43,3805800,{"date":1281,"open":1282,"high":1283,"low":1203,"close":940,"change":470,"percent_change":1284,"volume":1285,"transactions":9,"vwap":940},"2026-03-11",23.3,23.5,-1.33,3831400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-10",23.7,23.75,23.34,-0.54,-2.26,5609400,{"date":1295,"open":496,"high":536,"low":1296,"close":488,"change":1291,"percent_change":1297,"volume":1298,"transactions":9,"vwap":488},"2026-03-09",23.67,-2.21,5473400,{"date":1300,"open":1301,"high":865,"low":1302,"close":536,"change":1226,"percent_change":1303,"volume":1304,"transactions":9,"vwap":536},"2026-03-06",24.2,23.94,0.95,2839000,{"date":1306,"open":538,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-05",24.56,24.15,24.19,-0.25,-1.02,3741200,{"date":1314,"open":763,"high":763,"low":879,"close":548,"change":773,"percent_change":387,"volume":1315,"transactions":9,"vwap":548},"2026-03-04",3005300,{"date":1317,"open":564,"high":635,"low":497,"close":506,"change":926,"percent_change":1318,"volume":1319,"transactions":9,"vwap":506},"2026-03-03",-0.89,3946400,{"date":1321,"open":644,"high":1322,"low":806,"close":806,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":806},"2026-03-02",25.51,-0.78,-3.05,3911400,{"date":1327,"open":783,"high":1328,"low":806,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-27",25.86,25.6,0.78,3.14,6207500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":806,"change":668,"percent_change":1338,"volume":1339,"transactions":9,"vwap":806},"2026-02-26",25.7,26.22,24.67,-1.94,7347500,{"date":1341,"open":1342,"high":1335,"low":1343,"close":688,"change":668,"percent_change":1344,"volume":1345,"transactions":9,"vwap":688},"2026-02-25",25.61,24.89,-1.9,5307200,{"date":1347,"open":738,"high":1348,"low":688,"close":656,"change":418,"percent_change":1349,"volume":1350,"transactions":9,"vwap":656},"2026-02-24",25.84,2.54,5280200,{"date":1352,"open":1353,"high":1354,"low":783,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-23",24.91,25.36,25.16,0.17,0.68,5616200,{"date":1360,"open":790,"high":587,"low":538,"close":1361,"change":620,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-20",24.99,1.79,6440100,{"date":1365,"open":1366,"high":564,"low":1367,"close":865,"change":296,"percent_change":194,"volume":1368,"transactions":9,"vwap":865},"2026-02-19",24.48,24.32,4871600,{"date":1370,"open":915,"high":1371,"low":915,"close":1366,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1366},"2026-02-18",24.52,1.04,4.44,7272200,{"date":1376,"open":1377,"high":893,"low":1378,"close":1379,"change":147,"percent_change":1278,"volume":1380,"transactions":9,"vwap":1379},"2026-02-17",23.74,23.09,23.44,5309000,{"date":1382,"open":953,"high":893,"low":953,"close":469,"change":297,"percent_change":195,"volume":1383,"transactions":9,"vwap":469},"2026-02-13",3657800,{"date":1385,"open":1386,"high":893,"low":1387,"close":1379,"change":1156,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1379},"2026-02-12",23.95,23.41,-2.13,5806300,{"date":1391,"open":1392,"high":499,"low":1393,"close":1386,"change":967,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1386},"2026-02-11",24.01,23.56,-1.44,4438700,{"date":1397,"open":536,"high":545,"low":880,"close":566,"change":608,"percent_change":1077,"volume":1398,"transactions":9,"vwap":566},"2026-02-10",4047200,{"date":1400,"open":744,"high":1401,"low":525,"close":497,"change":529,"percent_change":1402,"volume":1403,"transactions":9,"vwap":497},"2026-02-09",24.96,-2.09,4422200,{"date":1405,"open":746,"high":655,"low":1353,"close":685,"change":773,"percent_change":275,"volume":1406,"transactions":9,"vwap":685},"2026-02-06",3402900,{"date":1408,"open":723,"high":1409,"low":1401,"close":597,"change":768,"percent_change":490,"volume":1410,"transactions":9,"vwap":597},"2026-02-05",25.47,3522600,{"date":1412,"open":799,"high":675,"low":806,"close":1413,"change":1357,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-04",25.3,2.76,4229100,{"date":1417,"open":525,"high":587,"low":751,"close":537,"change":918,"percent_change":1418,"volume":1419,"transactions":9,"vwap":537},"2026-02-03",0.65,3925900,{"date":1421,"open":506,"high":564,"low":879,"close":555,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":555},"2026-02-02",-0.15,-0.61,5277500,{"date":1426,"open":1427,"high":1337,"low":1428,"close":777,"change":1356,"percent_change":1429,"volume":1430,"transactions":9,"vwap":777},"2026-01-30",24.53,24.040001,0.7,12901500,{"date":1432,"open":576,"high":707,"low":1433,"close":548,"change":773,"percent_change":387,"volume":1434,"transactions":9,"vwap":548},"2026-01-29",24.4,4090800,{"date":1436,"open":606,"high":647,"low":508,"close":506,"change":224,"percent_change":1437,"volume":1438,"transactions":9,"vwap":506},"2026-01-28",-2.38,3487000,{"date":1440,"open":1441,"high":607,"low":798,"close":1442,"change":122,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-27",24.69,25.2,1.41,4313700,{"date":1446,"open":687,"high":797,"low":843,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-26",24.85,0.25,1.02,4770100,{"date":1452,"open":557,"high":537,"low":1453,"close":506,"change":657,"percent_change":132,"volume":1454,"transactions":9,"vwap":506},"2026-01-23",24.35,2656800,{"date":1456,"open":508,"high":752,"low":517,"close":842,"change":459,"percent_change":460,"volume":1457,"transactions":9,"vwap":842},"2026-01-22",3380600,{"date":1459,"open":859,"high":1307,"low":565,"close":1460,"change":243,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-21",24.43,-0.53,3765700,{"date":1464,"open":880,"high":745,"low":861,"close":1307,"change":297,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1307},"2026-01-20",1.4,4141700,{"date":1468,"open":1427,"high":576,"low":880,"close":751,"change":1469,"percent_change":266,"volume":1470,"transactions":9,"vwap":751},"2026-01-16",-0.5,4811800,{"date":1472,"open":548,"high":546,"low":565,"close":843,"change":1226,"percent_change":658,"volume":1473,"transactions":9,"vwap":843},"2026-01-15",4953000,{"date":1475,"open":1283,"high":859,"low":1283,"close":1476,"change":132,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-14",24.49,4.21,7629900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1283,"change":1418,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1283},"2026-01-13",22.77,23.51,22.75,2.84,5236100,{"date":1487,"open":916,"high":1256,"low":1488,"close":1212,"change":1116,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1212},"2026-01-12",22.49,-1.64,4673500,{"date":1492,"open":1493,"high":1494,"low":1481,"close":938,"change":988,"percent_change":1495,"volume":1496,"transactions":9,"vwap":938},"2026-01-09",22.93,23.26,1.57,5035300,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-08",22.24,23.22,22.87,0.53,2.37,5283200,{"date":1506,"open":1493,"high":1507,"low":1231,"close":1231,"change":1156,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1231},"2026-01-07",23.08,-2.23,4305700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1212,"change":608,"percent_change":1132,"volume":1515,"transactions":9,"vwap":1212},"2026-01-06",22.95,23.01,22.83,4200800,{"date":1517,"open":1518,"high":914,"low":1519,"close":1250,"change":609,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1250},"2026-01-05",23.27,22.82,-1.84,5571900,{"date":1523,"open":1524,"high":1524,"low":917,"close":445,"change":470,"percent_change":1525,"volume":1526,"transactions":9,"vwap":445},"2026-01-02",23.8,-1.31,4203100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1288,"change":588,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1288},"2025-12-31",23.91,23.96,23.68,-1.17,3167600,{"date":1535,"open":1536,"high":1309,"low":849,"close":893,"change":698,"percent_change":1537,"volume":1538,"transactions":9,"vwap":893},"2025-12-30",24.13,-0.79,3562600,{"date":1540,"open":879,"high":517,"low":1541,"close":486,"change":1542,"percent_change":285,"volume":1543,"transactions":9,"vwap":486},"2025-12-29",24.030001,-0.09,3048600,{"date":1545,"open":1453,"high":555,"low":1308,"close":879,"change":1542,"percent_change":285,"volume":1546,"transactions":9,"vwap":879},"2025-12-26",2674100,{"date":1548,"open":1309,"high":508,"low":516,"close":1453,"change":234,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1453},"2025-12-24",1.08,2155900,{"date":1552,"open":886,"high":886,"low":1553,"close":480,"change":1554,"percent_change":223,"volume":1555,"transactions":9,"vwap":480},"2025-12-23",23.85,-0.03,3811300,{"date":1557,"open":1558,"high":1559,"low":905,"close":1559,"change":214,"percent_change":337,"volume":1560,"transactions":9,"vwap":1559},"2025-12-22",23.57,24.12,4610600,{"date":1562,"open":1563,"high":527,"low":468,"close":1296,"change":375,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1296},"2025-12-19",23.92,-1.38,7963900,{"date":1567,"open":1553,"high":565,"low":1553,"close":467,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":467},"2025-12-18",0.01,0.04,5207800,{"date":1572,"open":469,"high":886,"low":1377,"close":1573,"change":909,"percent_change":1123,"volume":1574,"transactions":9,"vwap":1573},"2025-12-17",23.99,5446700,{"date":1576,"open":480,"high":886,"low":1577,"close":1578,"change":147,"percent_change":638,"volume":1579,"transactions":9,"vwap":1578},"2025-12-16",23.65,23.66,4867800,{"date":1581,"open":1308,"high":1309,"low":945,"close":467,"change":319,"percent_change":768,"volume":1582,"transactions":9,"vwap":467},"2025-12-15",5069000,{"date":1584,"open":1585,"high":879,"low":469,"close":1586,"change":297,"percent_change":753,"volume":1587,"transactions":9,"vwap":1586},"2025-12-12",23.81,24.049999,4669500,{"date":1589,"open":1585,"high":899,"low":1590,"close":458,"change":1554,"percent_change":243,"volume":1591,"transactions":9,"vwap":458},"2025-12-11",23.69,4382100,{"date":1593,"open":1594,"high":1377,"low":1290,"close":1377,"change":619,"percent_change":831,"volume":1595,"transactions":9,"vwap":1377},"2025-12-10",23.6,7692100,{"date":1597,"open":1553,"high":467,"low":953,"close":1598,"change":926,"percent_change":1252,"volume":1599,"transactions":9,"vwap":1598},"2025-12-09",23.63,4503800,{"date":1601,"open":1602,"high":566,"low":1289,"close":1553,"change":668,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1553},"2025-12-08",24.27,-2.01,6146300,{"date":1606,"open":1607,"high":564,"low":1392,"close":517,"change":59,"percent_change":1608,"volume":1609,"transactions":9,"vwap":517},"2025-12-05",24.23,0.75,6182100,{"date":1611,"open":606,"high":1413,"low":1531,"close":516,"change":1163,"percent_change":1612,"volume":1613,"transactions":9,"vwap":516},"2025-12-04",3.82,10459100,{"date":1615,"open":932,"high":898,"low":1616,"close":1518,"change":59,"percent_change":1330,"volume":1617,"transactions":9,"vwap":1518},"2025-12-03",23.059999,6891900,{"date":1619,"open":1620,"high":917,"low":1212,"close":1378,"change":768,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1378},"2025-12-02",23.24,-0.9,6381000,{"date":1624,"open":1625,"high":1482,"low":1256,"close":1282,"change":137,"percent_change":336,"volume":1626,"transactions":9,"vwap":1282},"2025-12-01",23.2,6675000,{"date":1628,"open":1282,"high":900,"low":946,"close":1629,"change":307,"percent_change":1542,"volume":1630,"transactions":9,"vwap":1629},"2025-11-28",23.21,2114300,{"date":1632,"open":1633,"high":1494,"low":1513,"close":938,"change":1448,"percent_change":1634,"volume":1635,"transactions":9,"vwap":938},"2025-11-26",23.040001,1.09,3109900,{"date":1637,"open":1638,"high":1219,"low":1519,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-25",22.98,0.38,1.68,4164800,{"date":1643,"open":1644,"high":1184,"low":1251,"close":1263,"change":1542,"percent_change":255,"volume":1645,"transactions":9,"vwap":1263},"2025-11-24",22.56,8567300,{"date":1647,"open":1648,"high":1513,"low":1649,"close":1264,"change":558,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1264},"2025-11-21",22.47,22.33,1.66,9186300,{"date":1653,"open":1654,"high":1232,"low":1093,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-20",22.13,22.32,0.13,0.59,3743400,{"date":1660,"open":1661,"high":1662,"low":1093,"close":1663,"change":243,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-19",22.25,22.27,22.19,-0.58,3690000,{"date":1667,"open":1245,"high":1239,"low":1668,"close":1655,"change":1569,"percent_change":59,"volume":1669,"transactions":9,"vwap":1655},"2025-11-18",22.08,3513100,{"date":1671,"open":1257,"high":1193,"low":1672,"close":1673,"change":637,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-17",22.2,22.28,-1.59,4301500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1270,"change":307,"percent_change":1542,"volume":1681,"transactions":9,"vwap":1270},"2025-11-14",22.74,22.88,22.36,3823500,{"date":1683,"open":1684,"high":1514,"low":1684,"close":1277,"change":336,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1277},"2025-11-13",22.21,1.75,6832700,{"date":1688,"open":1251,"high":1193,"low":1499,"close":1662,"change":94,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1662},"2025-11-12",-1.07,4163900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1232,"change":988,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1232},"2025-11-11",22.31,22.55,22.23,1.63,4244000,{"date":1699,"open":1700,"high":1684,"low":416,"close":1701,"change":791,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-10",22,22.15,0.54,4559200,{"date":1705,"open":1706,"high":403,"low":396,"close":1093,"change":874,"percent_change":753,"volume":1707,"transactions":9,"vwap":1093},"2025-11-07",21.91,6408100,{"date":1709,"open":435,"high":426,"low":1710,"close":1711,"change":1356,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-06",21.4,21.72,0.79,3820100,{"date":1715,"open":385,"high":1114,"low":959,"close":1095,"change":1554,"percent_change":386,"volume":1716,"transactions":9,"vwap":1095},"2025-11-05",4197500,{"date":1718,"open":1086,"high":1065,"low":975,"close":435,"change":205,"percent_change":831,"volume":1719,"transactions":9,"vwap":435},"2025-11-04",3679300,{"date":1721,"open":1086,"high":1106,"low":1066,"close":1722,"change":608,"percent_change":1156,"volume":1723,"transactions":9,"vwap":1722},"2025-11-03",21.48,5120900,{"date":1725,"open":374,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1443,"volume":1730,"transactions":9,"vwap":1728},"2025-10-31",21.69,21.030001,21.59,0.3,8031400,{"date":1732,"open":437,"high":1101,"low":1733,"close":434,"change":489,"percent_change":1734,"volume":1735,"transactions":9,"vwap":434},"2025-10-30",21.22,-0.93,7752000,{"date":1737,"open":1275,"high":1633,"low":1094,"close":1086,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1086},"2025-10-29",-2.16,-9.13,12021600,{"date":1742,"open":468,"high":951,"low":1743,"close":1577,"change":1542,"percent_change":1116,"volume":1744,"transactions":9,"vwap":1577},"2025-10-28",23.52,3370400,{"date":1746,"open":1377,"high":1585,"low":900,"close":1377,"change":1542,"percent_change":1116,"volume":1747,"transactions":9,"vwap":1377},"2025-10-27",5497800,{"date":1749,"open":1302,"high":1302,"low":1750,"close":1751,"change":407,"percent_change":1448,"volume":1752,"transactions":9,"vwap":1751},"2025-10-24",23.61,23.83,3197800,{"date":1754,"open":1536,"high":880,"low":1577,"close":1755,"change":1116,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-23",23.77,-1.57,3760900,{"date":1759,"open":1760,"high":555,"low":1563,"close":1308,"change":296,"percent_change":194,"volume":1761,"transactions":9,"vwap":1308},"2025-10-22",24.059999,4392000,{"date":1763,"open":467,"high":516,"low":849,"close":499,"change":791,"percent_change":1764,"volume":1765,"transactions":9,"vwap":499},"2025-10-21",0.5,4258500,{"date":1767,"open":1586,"high":499,"low":469,"close":1530,"change":459,"percent_change":460,"volume":1768,"transactions":9,"vwap":1530},"2025-10-20",4041100,{"date":1770,"open":1585,"high":1559,"low":1289,"close":1541,"change":427,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1541},"2025-10-17",1.18,4006900,{"date":1774,"open":1288,"high":1386,"low":1296,"close":1289,"change":205,"percent_change":778,"volume":1775,"transactions":9,"vwap":1289},"2025-10-16",4464200,{"date":1777,"open":1563,"high":1536,"low":953,"close":1577,"change":345,"percent_change":365,"volume":1778,"transactions":9,"vwap":1577},"2025-10-15",3786800,{"date":1780,"open":1625,"high":1386,"low":925,"close":1563,"change":558,"percent_change":1495,"volume":1781,"transactions":9,"vwap":1563},"2025-10-14",4775200,{"date":1783,"open":1288,"high":1784,"low":933,"close":915,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":915},"2025-10-13",23.79,-0.18,-0.76,5650900,{"date":1789,"open":488,"high":1586,"low":1590,"close":906,"change":1790,"percent_change":26,"volume":1791,"transactions":9,"vwap":906},"2025-10-10",-0.04,4793400,{"date":1793,"open":1563,"high":1760,"low":1794,"close":1755,"change":223,"percent_change":1469,"volume":1795,"transactions":9,"vwap":1755},"2025-10-09",23.72,4172800,{"date":1797,"open":1392,"high":1392,"low":1524,"close":951,"change":608,"percent_change":1798,"volume":1799,"transactions":9,"vwap":951},"2025-10-08",-0.46,3330000,{"date":1801,"open":1802,"high":1802,"low":951,"close":467,"change":470,"percent_change":578,"volume":1803,"transactions":9,"vwap":467},"2025-10-07",24.38,8872800,{"date":1805,"open":506,"high":1337,"low":566,"close":525,"change":375,"percent_change":1020,"volume":1806,"transactions":9,"vwap":525},"2025-10-06",4183000,{"date":1808,"open":798,"high":805,"low":869,"close":1809,"change":307,"percent_change":254,"volume":1304,"transactions":9,"vwap":1809},"2025-10-03",24.64,{"date":1811,"open":1441,"high":1447,"low":537,"close":1812,"change":386,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-02",24.66,-0.56,3243900,{"date":1816,"open":750,"high":685,"low":1427,"close":687,"change":407,"percent_change":657,"volume":1817,"transactions":9,"vwap":687},"2025-10-01",3017800,{"date":1819,"open":1820,"high":646,"low":545,"close":546,"change":205,"percent_change":539,"volume":1821,"transactions":9,"vwap":546},"2025-09-30",24.71,3466000,{"date":1823,"open":1447,"high":1447,"low":1460,"close":1809,"change":254,"percent_change":577,"volume":1824,"transactions":9,"vwap":1809},"2025-09-29",4608900,{"date":1826,"open":1366,"high":763,"low":854,"close":843,"change":874,"percent_change":875,"volume":1827,"transactions":9,"vwap":843},"2025-09-26",2715600,{"date":1829,"open":695,"high":695,"low":538,"close":497,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":497},"2025-09-25",-0.3,-1.21,2907200,{"date":1834,"open":557,"high":757,"low":1802,"close":1820,"change":408,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1820},"2025-09-24",1.1,3666500,{"date":1838,"open":1802,"high":515,"low":1602,"close":548,"change":1656,"percent_change":1502,"volume":1839,"transactions":9,"vwap":548},"2025-09-23",4131900,{"date":1841,"open":752,"high":752,"low":525,"close":525,"change":1156,"percent_change":1842,"volume":1843,"transactions":9,"vwap":525},"2025-09-22",-2.05,5239900,{"date":1845,"open":635,"high":626,"low":806,"close":806,"change":386,"percent_change":1813,"volume":1846,"transactions":9,"vwap":806},"2025-09-19",8505000,{"date":1848,"open":687,"high":707,"low":1441,"close":1401,"change":296,"percent_change":427,"volume":1849,"transactions":9,"vwap":1401},"2025-09-18",3855400,{"date":1851,"open":1401,"high":1852,"low":783,"close":1343,"change":243,"percent_change":529,"volume":1853,"transactions":9,"vwap":1343},"2025-09-17",25.22,4216600,{"date":1855,"open":806,"high":626,"low":860,"close":587,"change":194,"percent_change":17,"volume":1856,"transactions":9,"vwap":587},"2025-09-16",3511300,{"date":1858,"open":1859,"high":1852,"low":1337,"close":763,"change":967,"percent_change":1860,"volume":1861,"transactions":9,"vwap":763},"2025-09-15",25.12,-1.4,4119000,{"date":1863,"open":616,"high":604,"low":707,"close":574,"change":147,"percent_change":1020,"volume":1864,"transactions":9,"vwap":574},"2025-09-12",2397400,{"date":1866,"open":685,"high":645,"low":744,"close":644,"change":214,"percent_change":1867,"volume":1868,"transactions":9,"vwap":644},"2025-09-11",1.8,3109200,{"date":1870,"open":604,"high":604,"low":763,"close":1871,"change":598,"percent_change":1738,"volume":1872,"transactions":9,"vwap":1871},"2025-09-10",24.97,4482900,{"date":1874,"open":604,"high":829,"low":655,"close":1875,"change":204,"percent_change":901,"volume":1876,"transactions":9,"vwap":1875},"2025-09-09",25.52,2680300,{"date":1878,"open":667,"high":1879,"low":647,"close":1880,"change":773,"percent_change":355,"volume":1881,"transactions":9,"vwap":1880},"2025-09-08",25.74,25.5,3758000,{"date":1883,"open":1884,"high":1885,"low":1852,"close":1886,"change":778,"percent_change":1650,"volume":1887,"transactions":9,"vwap":1886},"2025-09-05",25.26,25.77,25.66,3326000,{"date":1889,"open":1354,"high":675,"low":707,"close":732,"change":608,"percent_change":609,"volume":1890,"transactions":9,"vwap":732},"2025-09-04",3889400,{"date":1892,"open":635,"high":1409,"low":573,"close":655,"change":518,"percent_change":1893,"volume":1894,"transactions":9,"vwap":655},"2025-09-03",1.28,5709200,{"date":1896,"open":1409,"high":1885,"low":1401,"close":1897,"change":265,"percent_change":1194,"volume":1898,"transactions":9,"vwap":1897},"2025-09-02",25.030001,6862900,{"date":1900,"open":594,"high":1901,"low":732,"close":686,"change":628,"percent_change":52,"volume":1902,"transactions":9,"vwap":686},"2025-08-29",25.82,7784900,{"date":1904,"open":1905,"high":1329,"low":458,"close":1852,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1852},"2025-08-28",24.78,-3.8,-13.09,17411400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":234,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-27",28.75,29.1,28.64,29.02,0.9,4648000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":608,"percent_change":1116,"volume":1923,"transactions":9,"vwap":1922},"2025-08-26",28.8,28.85,28.61,28.76,2965900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1116,"percent_change":346,"volume":1930,"transactions":9,"vwap":1929},"2025-08-25",29.17,29.18,28.82,28.87,2896700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":297,"percent_change":1771,"volume":1937,"transactions":9,"vwap":1936},"2025-08-22",29.030001,29.35,28.99,29.25,2258500,{"date":1939,"open":1940,"high":1935,"low":1941,"close":1942,"change":408,"percent_change":658,"volume":1943,"transactions":9,"vwap":1942},"2025-08-21",28.5,28.42,28.91,3262100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1913,"change":1226,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1913},"2025-08-20",29,29.33,28.6,0.81,3931300,{"date":1952,"open":1941,"high":1953,"low":1954,"close":1955,"change":1656,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-19",28.44,28.09,28.41,0.46,3777600,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":489,"percent_change":855,"volume":1963,"transactions":9,"vwap":1962},"2025-08-18",28.49,28.18,28.28,3189200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":59,"percent_change":418,"volume":1970,"transactions":9,"vwap":1969},"2025-08-15",28.39,28.55,28.31,28.48,7569300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":717,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-14",28.88,28.96,28.3,-2.31,3233900,{"date":1979,"open":1922,"high":1980,"low":1981,"close":1982,"change":78,"percent_change":112,"volume":1983,"transactions":9,"vwap":1982},"2025-08-13",29.14,28.62,28.97,2638000,{"date":1985,"open":1960,"high":1986,"low":1960,"close":1922,"change":59,"percent_change":127,"volume":1987,"transactions":9,"vwap":1922},"2025-08-12",28.93,3181200,{"date":1989,"open":1921,"high":1990,"low":1991,"close":1992,"change":205,"percent_change":122,"volume":1993,"transactions":9,"vwap":1992},"2025-08-11",28.68,28.35,28.58,2435900,{"date":1995,"open":1967,"high":1996,"low":1997,"close":1969,"change":459,"percent_change":1310,"volume":1998,"transactions":9,"vwap":1969},"2025-08-08",28.65,28.38,1862600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1967,"change":194,"percent_change":1227,"volume":2004,"transactions":9,"vwap":1967},"2025-08-07",28.37,28.56,27.9,3402400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1790,"percent_change":386,"volume":2011,"transactions":9,"vwap":2010},"2025-08-06",28.32,28.4,28.14,28.26,2527700,{"date":2013,"open":1962,"high":1955,"low":2014,"close":1975,"change":901,"percent_change":427,"volume":2015,"transactions":9,"vwap":1975},"2025-08-05",28.11,3253100,{"date":2017,"open":2018,"high":1991,"low":1954,"close":2019,"change":205,"percent_change":988,"volume":2020,"transactions":9,"vwap":2019},"2025-08-04",28.19,28.22,2445300,{"date":2022,"open":1975,"high":1997,"low":2023,"close":2024,"change":2025,"percent_change":619,"volume":2026,"transactions":9,"vwap":2024},"2025-08-01",27.78,28.12,0.03,3709900,{"date":2028,"open":2029,"high":1975,"low":2030,"close":1954,"change":489,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1954},"2025-07-31",28.049999,27.95,-0.71,4744500,{"date":2034,"open":1996,"high":2035,"low":2019,"close":2036,"change":265,"percent_change":1278,"volume":2037,"transactions":9,"vwap":2036},"2025-07-30",28.81,28.29,2907100,{"date":2039,"open":1948,"high":2040,"low":1960,"close":2041,"change":881,"percent_change":1502,"volume":2042,"transactions":9,"vwap":2041},"2025-07-29",28.9,28.7,2549300,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1967,"change":870,"percent_change":1157,"volume":2047,"transactions":9,"vwap":1967},"2025-07-28",29.11,28.54,3198900,{"date":2049,"open":2050,"high":1947,"low":2051,"close":2052,"change":1271,"percent_change":489,"volume":2053,"transactions":9,"vwap":2052},"2025-07-25",29.3,29.07,29.24,1986100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2050,"change":926,"percent_change":699,"volume":2059,"transactions":9,"vwap":2050},"2025-07-24",29.53,29.63,29.26,2040800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":296,"percent_change":657,"volume":2066,"transactions":9,"vwap":2065},"2025-07-23",29.54,29.78,29.39,29.52,2456900,{"date":2068,"open":1935,"high":2062,"low":1942,"close":2069,"change":107,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-22",29.45,1.94,1879500,{"date":2073,"open":2074,"high":1934,"low":2075,"close":2076,"change":1310,"percent_change":769,"volume":2077,"transactions":9,"vwap":2076},"2025-07-21",29.16,28.86,28.89,1954300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1980,"change":1291,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1980},"2025-07-18",29.68,29.72,29.059999,-1.82,3128600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2080,"change":1049,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2080},"2025-07-17",30,30.09,29.32,-0.77,3134200,{"date":2093,"open":2058,"high":2094,"low":2095,"close":2096,"change":1429,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-16",29.95,29.22,29.91,2.4,4336200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1813,"percent_change":669,"volume":2105,"transactions":9,"vwap":2104},"2025-07-15",29.75,29.8,29.2,29.21,3614800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":448,"volume":2113,"transactions":9,"vwap":2111},"2025-07-14",30.16,30.28,29.46,29.77,-0.74,6466800,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1240,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-11",31.54,29.83,30.51,-3.27,8333500,{"date":2122,"open":2123,"high":182,"low":2124,"close":2116,"change":408,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2116},"2025-07-10",31.09,30.99,0.86,3102600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1356,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-09",31.1,31.36,30.89,31.27,0.55,3778300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2129,"change":1657,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2129},"2025-07-08",30.32,31.17,30.3,1.93,3262000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2118,"change":1569,"percent_change":1656,"volume":2147,"transactions":9,"vwap":2118},"2025-07-07",30.41,30.55,30.14,2602100,{"date":2149,"open":2131,"high":2150,"low":2151,"close":2152,"change":147,"percent_change":1050,"volume":2153,"transactions":9,"vwap":2152},"2025-07-03",30.9,30.37,30.47,2548100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":619,"percent_change":988,"volume":2160,"transactions":9,"vwap":2159},"2025-07-02",30.66,30.92,30.56,30.81,2679900,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":214,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-01",30.25,31.11,30.7,1.49,2830800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2163,"change":926,"percent_change":785,"volume":2173,"transactions":9,"vwap":2163},"2025-06-30",30.39,30.62,29.97,2979500,{"date":2175,"open":2163,"high":2118,"low":2176,"close":2152,"change":628,"percent_change":112,"volume":2177,"transactions":9,"vwap":2152},"2025-06-27",30.19,3848800,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2163,"change":539,"percent_change":79,"volume":2182,"transactions":9,"vwap":2163},"2025-06-26",29.96,30.38,2571100,{"date":2184,"open":2185,"high":2186,"low":2081,"close":2187,"change":1813,"percent_change":1520,"volume":2188,"transactions":9,"vwap":2187},"2025-06-25",30.059999,30.15,29.84,3790100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1077,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-24",30.72,30.79,30.36,30.4,-1.46,3699300,{"date":2198,"open":2199,"high":2164,"low":2200,"close":2201,"change":620,"percent_change":195,"volume":2202,"transactions":9,"vwap":2201},"2025-06-23",30.76,30.63,30.85,3746000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2144,"change":1448,"percent_change":837,"volume":2208,"transactions":9,"vwap":2144},"2025-06-20",30.12,30.53,30.11,7404200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2108,"change":205,"percent_change":909,"volume":2214,"transactions":9,"vwap":2108},"2025-06-18",30.049999,30.26,29.88,2511500,{"date":2216,"open":2108,"high":2170,"low":2217,"close":2185,"change":926,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2185},"2025-06-17",29.98,-0.73,2141000,{"date":2221,"open":2165,"high":2159,"low":2222,"close":2109,"change":1830,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2109},"2025-06-16",30.08,-0.98,2133300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-13",31,31.18,30.5,30.58,-0.47,-1.51,1980200,{"date":2235,"open":2236,"high":2237,"low":2191,"close":2238,"change":791,"percent_change":336,"volume":2239,"transactions":9,"vwap":2238},"2025-06-12",30.96,31.07,31.049999,1766600,{"date":2241,"open":2138,"high":2138,"low":2192,"close":2242,"change":926,"percent_change":2031,"volume":2243,"transactions":9,"vwap":2242},"2025-06-11",30.93,2703200,{"date":2245,"open":2246,"high":2247,"low":2236,"close":2248,"change":1790,"percent_change":243,"volume":2249,"transactions":9,"vwap":2248},"2025-06-10",31.26,31.43,31.15,2371600,{"date":2251,"open":2206,"high":2252,"low":2253,"close":2254,"change":1502,"percent_change":779,"volume":2255,"transactions":9,"vwap":2254},"2025-06-09",31.22,30.52,31.19,2933100,{"date":2257,"open":2192,"high":2157,"low":2151,"close":2156,"change":319,"percent_change":773,"volume":2258,"transactions":9,"vwap":2156},"2025-06-06",2049700,{"date":2260,"open":2261,"high":2157,"low":2253,"close":2262,"change":1568,"percent_change":2025,"volume":2263,"transactions":9,"vwap":2262},"2025-06-05",30.68,30.71,2838000,{"date":2265,"open":2150,"high":2266,"low":2158,"close":2165,"change":1422,"percent_change":668,"volume":2267,"transactions":9,"vwap":2165},"2025-06-04",30.95,2566900,{"date":2269,"open":2262,"high":2228,"low":2230,"close":2201,"change":934,"percent_change":934,"volume":2270,"transactions":9,"vwap":2201},"2025-06-03",2921300,{"date":2272,"open":2273,"high":2201,"low":2194,"close":2201,"change":1356,"percent_change":2133,"volume":2274,"transactions":9,"vwap":2201},"2025-06-02",30.44,3431100,{"date":2276,"open":2253,"high":2277,"low":2278,"close":2261,"change":1729,"percent_change":132,"volume":2279,"transactions":9,"vwap":2261},"2025-05-30",30.86,30.35,4464400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2181,"change":297,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2181},"2025-05-29",29.31,30.49,28.77,1.13,6055400,{"date":2288,"open":2137,"high":2289,"low":2290,"close":2291,"change":773,"percent_change":1461,"volume":2292,"transactions":9,"vwap":2291},"2025-05-28",30.45,29.81,30.040001,4251500,{"date":2294,"open":2102,"high":2212,"low":2295,"close":2296,"change":976,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-05-27",29.67,30.2,2.58,4867600,{"date":2300,"open":2069,"high":2301,"low":1946,"close":2302,"change":318,"percent_change":1554,"volume":2303,"transactions":9,"vwap":2302},"2025-05-23",29.56,29.44,2770800,{"date":2305,"open":2306,"high":2056,"low":1935,"close":2069,"change":2025,"percent_change":205,"volume":2307,"transactions":9,"vwap":2069},"2025-05-22",29.29,3260800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":785,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-21",30.07,30.13,29.38,29.42,-2.39,3265500,{"date":2317,"open":2088,"high":2318,"low":2185,"close":2146,"change":204,"percent_change":296,"volume":2319,"transactions":9,"vwap":2146},"2025-05-20",30.46,3773300,{"date":2321,"open":2229,"high":2229,"low":2185,"close":2205,"change":265,"percent_change":1020,"volume":2322,"transactions":9,"vwap":2205},"2025-05-19",2622300,{"date":2324,"open":2311,"high":2145,"low":2325,"close":2206,"change":558,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2206},"2025-05-16",30.01,1.23,3068500,{"date":2329,"open":2330,"high":2296,"low":2330,"close":2108,"change":179,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2108},"2025-05-15",29.34,3.43,2966100,{"date":2334,"open":2335,"high":2050,"low":2040,"close":2074,"change":608,"percent_change":1116,"volume":2336,"transactions":9,"vwap":2074},"2025-05-14",29.13,4189600,{"date":2338,"open":2302,"high":2339,"low":1935,"close":2340,"change":588,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-13",29.55,29.27,-0.95,2685900,{"date":2344,"open":1927,"high":2345,"low":1914,"close":2339,"change":297,"percent_change":689,"volume":2346,"transactions":9,"vwap":2339},"2025-05-12",29.65,2999300,{"date":2348,"open":1936,"high":2065,"low":1927,"close":2104,"change":1785,"percent_change":1423,"volume":2349,"transactions":9,"vwap":2104},"2025-05-09",1609200,{"date":2351,"open":2335,"high":2352,"low":2353,"close":2064,"change":427,"percent_change":1206,"volume":2354,"transactions":9,"vwap":2064},"2025-05-08",29.74,29.049999,2614300,{"date":2356,"open":1927,"high":1934,"low":2357,"close":2045,"change":1790,"percent_change":386,"volume":2358,"transactions":9,"vwap":2045},"2025-05-07",28.98,2286400,{"date":2360,"open":2335,"high":2282,"low":1914,"close":2361,"change":1271,"percent_change":768,"volume":2362,"transactions":9,"vwap":2361},"2025-05-06",29.15,1759900,{"date":2364,"open":2306,"high":2282,"low":1928,"close":2104,"change":308,"percent_change":147,"volume":2365,"transactions":9,"vwap":2104},"2025-05-05",2530600,{"date":2367,"open":2062,"high":2368,"low":2052,"close":2282,"change":254,"percent_change":345,"volume":2369,"transactions":9,"vwap":2282},"2025-05-02",29.64,2964800,{"date":2371,"open":2301,"high":2345,"low":2372,"close":2064,"change":1156,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2064},"2025-05-01",29.23,-1.71,2391000,{"date":2376,"open":2213,"high":2291,"low":1934,"close":2377,"change":194,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-04-30",29.9,0.98,3312000,{"date":2381,"open":2382,"high":2345,"low":1927,"close":2383,"change":137,"percent_change":1729,"volume":2384,"transactions":9,"vwap":2383},"2025-04-29",29.51,29.61,2341400,{"date":2386,"open":2368,"high":2387,"low":2388,"close":2065,"change":1785,"percent_change":1423,"volume":2389,"transactions":9,"vwap":2065},"2025-04-28",29.79,29.37,2257300,{"date":2391,"open":2222,"high":2186,"low":2392,"close":2393,"change":668,"percent_change":567,"volume":2394,"transactions":9,"vwap":2393},"2025-04-25",29.58,29.7,2383900,{"date":2396,"open":2200,"high":2262,"low":2088,"close":2176,"change":355,"percent_change":1603,"volume":2397,"transactions":9,"vwap":2176},"2025-04-24",1879600,{"date":186,"open":2399,"high":2400,"low":2278,"close":2159,"change":918,"percent_change":941,"volume":2401,"transactions":9,"vwap":2159},30.65,30.88,2047900]