[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KHC":3,"homepage-market-summary":35,"stock-historical-KHC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KHC","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},"The Kraft Heinz Company","NYSE",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","In July 2015, Kraft merged with Heinz to create one of North America's largest food and beverage manufacturers. Beyond its namesake brands, its portfolio includes Oscar Mayer, Velveeta, and Philadelphia (cream cheese spread). While the retail channel drives around 85% of its total sales, the firm also maintains a growing foodservice presence. Outside North America, Kraft Heinz's global reach encompasses a distribution network in Europe and emerging markets, which accounts for around 25% of its consolidated sales base. The company sells its products in more than 190 countries and territories.","35,000","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.326,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.84,22.1,22.2282,21.77,22.19,-0.35,-1.58,16398669.03292,84588,21.892,28.09,21.035,15622876.981605023,11.4,2830,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"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":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},30.415,15244995,5564423122.382861,-27.42,"2025-04-23",[188,189,199,209,219,230,240,251,262,273,284,295,305,315,323,333,343,352,362,373,382,393,404,414,424,435,446,455,465,473,481,490,500,510,519,529,540,550,558,569,578,588,599,610,621,631,641,651,660,671,680,689,698,707,716,727,734,741,749,757,764,771,777,783,788,795,800,807,815,824,833,842,849,858,866,874,881,886,892,898,905,912,919,927,935,941,949,955,960,966,971,978,986,993,1000,1006,1013,1018,1024,1028,1034,1040,1047,1052,1059,1065,1074,1079,1088,1096,1101,1106,1114,1121,1128,1134,1141,1145,1149,1156,1164,1170,1177,1183,1188,1193,1199,1204,1211,1216,1222,1231,1238,1243,1252,1258,1264,1270,1278,1285,1291,1295,1301,1305,1312,1319,1323,1329,1335,1341,1347,1352,1357,1363,1369,1372,1377,1384,1388,1394,1399,1406,1412,1415,1419,1425,1431,1439,1445,1449,1454,1460,1464,1470,1475,1480,1484,1489,1496,1502,1508,1512,1518,1523,1527,1534,1539,1545,1550,1555,1559,1563,1569,1574,1578,1581,1586,1590,1594,1598,1602,1605,1610,1613,1616,1620,1623,1626,1630,1636,1642,1646,1652,1656,1662,1668,1671,1677,1682,1687,1692,1695,1700,1704,1707,1712,1716,1721,1727,1731,1737,1741,1745,1750,1754,1759,1765,1769,1775,1781,1785,1789,1794,1797,1802,1807,1810,1813,1816,1820,1825,1830,1837,1842,1850,1857,1863,1870,1876,1884,1890,1894,1898,1903,1908,1912,1917,1922,1928,1934,1942,1949,1956,1964,1971,1978,1985,1991,1998,2005,2013,2019,2026,2032,2041,2046,2053,2059,2065,2070,2077,2081,2085,2091,2098,2106,2111,2117,2124,2132,2137,2144,2151,2157,2162,2169,2175,2182,2188,2196,2201,2207,2212,2216,2220,2227,2232,2238,2243,2247,2250,2253,2260,2265,2268,2274,2278,2283,2288,2292,2296,2301,2307,2314,2319,2323,2329,2332,2336,2341,2349,2356,2362,2367,2370,2375,2380,2384,2390,2397,2401,2409,2414,2420,2427,2432,2438,2444,2451,2458,2465,2471,2477,2483,2490],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",22.42,22.51,22.09,-0.27,-1.2,12631923.509136,74816,22.2258,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",22.67,22.02,22.46,-0.26,-1.14,17702173.426654,98299,22.2936,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",23.58,23.72,22.72,-0.73,-3.11,12500365.547378,78732,22.9741,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",23.27,23.65,23.24,23.45,-0.11,-0.47,10634083.615216,63746,23.428,{"date":231,"open":211,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",23.78,23.4518,23.56,-0.07,-0.3,9708409.215461,61110,23.5855,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",23.87,23.93,23.48,23.63,-0.23,-0.96,10454840.9608,62307,23.6171,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",23.97,24.0039,23.68,23.86,0.07,0.29,13465406.785168,64519,23.8344,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",24.01,24.23,23.52,23.79,-0.21,-0.87,14845579.263429,80031,23.702,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",24.5,24.52,23.945,24,-0.37,-1.52,14601031.77294,69938,24.1092,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",24.36,24.8,24.235,24.37,-0.06,-0.25,14042698.208349,66694,24.3663,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":236,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",24.63,24.68,24.15,24.43,-1.21,27346779.592866,70040,24.4477,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",25.18,25.2,24.5919,24.73,0,11654875.667655,70430,24.7948,{"date":316,"open":317,"high":318,"low":319,"close":310,"change":311,"percent_change":311,"volume":320,"transactions":321,"vwap":322},"2026-09-16",24.735,24.975,24.62,13878333.259535,72293,24.7798,{"date":324,"open":325,"high":326,"low":327,"close":310,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",23.94,24.955,23.75,0.46,1.9,22567502.746155,108687,24.5333,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",24.41,24.99,24.27,-0.33,-1.34,19165317.998986,97616,24.4194,{"date":344,"open":345,"high":346,"low":299,"close":347,"change":77,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",24.555,24.77,24.6,0.86,123784124.734004,149855,24.5658,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",24.9,24.24,24.39,-0.22,-0.89,23859072.539602,108149,24.4522,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",24.79,24.98,24.565,24.61,-0.29,-1.16,18453653.468727,99690,24.7271,{"date":374,"open":375,"high":376,"low":377,"close":354,"change":378,"percent_change":172,"volume":379,"transactions":380,"vwap":381},"2026-09-08",24.78,25.065,24.32,0.05,21187961.493108,117997,24.8186,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",24.995,25.14,24.74,24.85,-0.57,-2.24,20432949.915476,122837,24.8929,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",26.09,26.1,25.3,25.42,-0.84,-3.2,24252924.007,135039,25.4424,{"date":405,"open":396,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",26.44,25.84,26.26,0.39,1.51,16156490.112224,91501,26.2487,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":172,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",25.752,26.25,25.62,25.87,0.78,14096807.393963,82093,25.896,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",25.77,26.055,25.625,25.67,-0.03,-0.12,18564728.996723,77187,25.7357,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",25.29,25.75,25.11,25.7,0.57,2.27,20656600.457671,81943,25.4743,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":78,"volume":452,"transactions":453,"vwap":454},"2026-08-27",24.605,25.39,25.13,0.34,18253098.800258,86379,25.1023,{"date":456,"open":457,"high":458,"low":459,"close":364,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",24.4,25.255,24.25,-0.53,-2.09,26487921.657977,126646,24.7007,{"date":466,"open":467,"high":418,"low":307,"close":468,"change":25,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",25.55,25.32,-1.36,13347359.721494,62317,25.3178,{"date":474,"open":475,"high":476,"low":477,"close":429,"change":136,"percent_change":121,"volume":478,"transactions":479,"vwap":480},"2026-08-24",25.78,26.01,25.58,11233179.2834,72386,25.7155,{"date":482,"open":483,"high":475,"low":484,"close":477,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",25.71,25.45,0.01,0.04,8354331.627713,54943,25.6001,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":225,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",25.47,25.795,25.31,25.57,-0.43,11700571.218823,73848,25.5293,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":348,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",25.01,25.91,24.985,25.68,3.46,11252573.01285,74393,25.5842,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":257,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",25.15,24.69,24.82,0.28,10208846.429631,74123,24.924,{"date":520,"open":521,"high":522,"low":298,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",25.25,25.35,24.75,-0.76,-2.98,11427126.669774,66200,24.8303,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",25.36,25.52,25.175,25.51,0.13,0.51,8433698.025779,61100,25.4127,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",24.81,25.405,25.38,0.85,3.47,12563099.054679,85022,25.1941,{"date":551,"open":335,"high":347,"low":552,"close":553,"change":431,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",24.1,24.53,-0.49,14721264.39045,94215,24.4242,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",24.76,24.88,24.455,24.65,-0.28,-1.12,12673426.265426,86329,24.6682,{"date":570,"open":521,"high":467,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",24.6812,24.93,-0.39,-1.54,16039116.903501,115103,24.885,{"date":579,"open":580,"high":581,"low":582,"close":468,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",24.895,25.365,24.87,0.36,1.44,12318181.8343,85384,25.2496,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",25.767,25.97,24.64,24.96,-0.77,-2.99,23230509.629034,139303,24.9835,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",26.97,27.05,25.325,25.73,-0.91,-3.42,22904374.743313,156514,25.714,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",26.27,26.71,26.14,26.64,0.22,0.83,15271504.700527,103812,26.4948,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":441,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",26.29,26.53,26.06,26.42,2.21,11278808.317466,90837,26.3102,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":460,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",26.02,26.275,25.82,25.85,-2.01,12910108.237018,81653,25.9509,{"date":642,"open":643,"high":644,"low":417,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",27.01,27.11,26.38,-1.24,-4.49,13121259.309862,105124,26.437,{"date":652,"open":653,"high":30,"low":654,"close":655,"change":656,"percent_change":155,"volume":657,"transactions":658,"vwap":659},"2026-07-29",27.23,27.21,27.62,0.32,17074640.502735,115313,27.6985,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",26.72,27.66,26.62,27.3,1.08,4.12,20500153.818804,118250,27.2458,{"date":672,"open":440,"high":673,"low":440,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",26.39,26.22,0.55,2.14,16533095.693814,100373,26.1678,{"date":681,"open":682,"high":683,"low":458,"close":429,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",25.37,25.695,0.31,1.22,12774391.701555,69982,25.5738,{"date":690,"open":438,"high":691,"low":692,"close":531,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",25.99,25.17,-0.6,-2.31,14382515.534978,82355,25.4235,{"date":699,"open":700,"high":701,"low":419,"close":702,"change":703,"percent_change":43,"volume":704,"transactions":705,"vwap":706},"2026-07-22",26.235,26.33,25.96,0.17,10757828.59473,60118,25.997,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":235,"percent_change":194,"volume":713,"transactions":714,"vwap":715},"2026-07-21",25.9,26.18,25.615,25.79,9233152.548707,68515,25.7925,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",25.88,26.12,25.6451,25.86,-0.02,-0.08,10642280.433117,69769,25.9142,{"date":728,"open":729,"high":730,"low":731,"close":718,"change":25,"percent_change":732,"volume":733,"transactions":9,"vwap":718},"2026-07-17",26.61,27.129,25.745,-1.33,15364900,{"date":735,"open":736,"high":737,"low":429,"close":738,"change":420,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-16",25.72,26.395,26.23,3.06,15884600,{"date":742,"open":743,"high":744,"low":745,"close":484,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":484},"2026-07-15",25.02,25.775,24.714,0.37,1.48,11927900,{"date":750,"open":751,"high":752,"low":364,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",25.049999,25.162,25.08,-0.15,-0.59,10125600,{"date":758,"open":759,"high":603,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",24.92,25.23,0.38,1.53,10595900,{"date":765,"open":766,"high":767,"low":768,"close":387,"change":703,"percent_change":769,"volume":770,"transactions":9,"vwap":387},"2026-07-10",24.71,25.045,24.505,0.69,6688800,{"date":772,"open":773,"high":774,"low":775,"close":298,"change":93,"percent_change":247,"volume":776,"transactions":9,"vwap":298},"2026-07-09",24.772,25.014999,24.58,10565200,{"date":778,"open":779,"high":418,"low":580,"close":759,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":759},"2026-07-08",25.54,-0.38,-1.5,9660500,{"date":784,"open":494,"high":731,"low":521,"close":397,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":397},"2026-07-07",0.48,1.93,11514000,{"date":789,"open":397,"high":790,"low":791,"close":514,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":514},"2026-07-06",25.465,24.48,-0.55,-2.17,15085800,{"date":796,"open":521,"high":797,"low":798,"close":682,"change":583,"percent_change":584,"volume":799,"transactions":9,"vwap":682},"2026-07-02",25.515,25.040001,14452200,{"date":801,"open":802,"high":767,"low":803,"close":502,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":502},"2026-07-01",24.030001,24.02,1.39,5.88,18348800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":388,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",24.0079994,24.325,23.6,23.62,-2.36,12854600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",23.74,24.31,23.71,24.19,0.49,2.07,14864700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",23.662,24.045,23.55,23.7,0.23,0.98,14931600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",23,23.84,22.94,23.47,0.53,2.31,15318300,{"date":843,"open":844,"high":845,"low":844,"close":837,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":837},"2026-06-24",22.55,23.075001,0.47,2.09,16336000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",22.36,22.6,22.235,22.47,0.44,2,12665500,{"date":859,"open":860,"high":213,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",22.65,22.0049992,22.030001,-0.79,-3.46,16782200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":780,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",23.094999,23.14,22.754,22.82,-1.64,21350600,{"date":875,"open":234,"high":876,"low":877,"close":878,"change":693,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",23.92,22.96,23.2,-2.52,12969700,{"date":882,"open":278,"high":278,"low":266,"close":883,"change":884,"percent_change":863,"volume":885,"transactions":9,"vwap":883},"2026-06-16",23.8,-0.19,13174100,{"date":887,"open":288,"high":289,"low":888,"close":889,"change":890,"percent_change":872,"volume":891,"transactions":9,"vwap":889},"2026-06-15",23.965,23.99,-0.4,10704400,{"date":893,"open":894,"high":335,"low":895,"close":356,"change":703,"percent_change":896,"volume":897,"transactions":9,"vwap":356},"2026-06-12",24.21,24.084999,0.7,7921100,{"date":899,"open":900,"high":901,"low":253,"close":902,"change":703,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",24.07,24.345,24.22,0.71,10308000,{"date":906,"open":811,"high":299,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",23.44,24.049999,0.62,2.65,11919200,{"date":913,"open":914,"high":819,"low":915,"close":916,"change":917,"percent_change":451,"volume":918,"transactions":9,"vwap":916},"2026-06-09",23.36,23.305,23.43,0.08,13534300,{"date":920,"open":921,"high":922,"low":191,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",22.48,23.4,23.35,0.77,3.41,15063300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":821,"volume":934,"transactions":9,"vwap":932},"2026-06-05",22.28,22.75,22.15,22.58,0.11,14563800,{"date":936,"open":937,"high":938,"low":851,"close":854,"change":368,"percent_change":939,"volume":940,"transactions":9,"vwap":854},"2026-06-04",23.17,23.219,-1.27,19534100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":388,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",23.055,23.39,22.61,22.76,-2.44,18170400,{"date":950,"open":951,"high":817,"low":952,"close":953,"change":236,"percent_change":939,"volume":954,"transactions":9,"vwap":953},"2026-06-02",23.675,23.235,23.33,13837200,{"date":956,"open":957,"high":958,"low":224,"close":245,"change":780,"percent_change":26,"volume":959,"transactions":9,"vwap":245},"2026-06-01",23.802,23.96,13313000,{"date":961,"open":962,"high":791,"low":242,"close":264,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":264},"2026-05-29",24.45,-0.46,-1.88,21146100,{"date":967,"open":968,"high":766,"low":457,"close":969,"change":136,"percent_change":746,"volume":970,"transactions":9,"vwap":969},"2026-05-28",24.44,24.47,10351100,{"date":972,"open":973,"high":974,"low":900,"close":975,"change":839,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",24.08,24.695,24.38,2.22,13446700,{"date":979,"open":980,"high":552,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",23.805,23.695,23.85,0.06,0.25,15194400,{"date":987,"open":988,"high":989,"low":990,"close":267,"change":984,"percent_change":991,"volume":992,"transactions":9,"vwap":267},"2026-05-22",23.57,23.955,23.53,1.06,11189600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":485,"percent_change":486,"volume":999,"transactions":9,"vwap":998},"2026-05-21",23.545,23.82,23.18,23.54,13152100,{"date":1001,"open":1002,"high":1003,"low":837,"close":990,"change":984,"percent_change":1004,"volume":1005,"transactions":9,"vwap":990},"2026-05-20",23.19,23.655,1.07,13959600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":235,"percent_change":236,"volume":1012,"transactions":9,"vwap":1011},"2026-05-19",23.365,23.585,23.0049992,23.28,13737200,{"date":1014,"open":877,"high":922,"low":871,"close":923,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":923},"2026-05-18",0.43,1.88,20072400,{"date":1019,"open":916,"high":245,"low":1020,"close":1021,"change":573,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",22.91,22.92,-1.67,11593200,{"date":1025,"open":1008,"high":996,"low":869,"close":1026,"change":535,"percent_change":106,"volume":1027,"transactions":9,"vwap":1026},"2026-05-14",23.31,16235900,{"date":1029,"open":922,"high":1030,"low":1031,"close":997,"change":884,"percent_change":1032,"volume":1033,"transactions":9,"vwap":997},"2026-05-13",23.715,23.1,-0.81,12116200,{"date":1035,"open":907,"high":1036,"low":1037,"close":1038,"change":933,"percent_change":846,"volume":1039,"transactions":9,"vwap":1038},"2026-05-12",23.64,23.014999,23.37,14835700,{"date":1041,"open":278,"high":1042,"low":868,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",24.12,23.26,-0.7,-2.92,13962500,{"date":1048,"open":812,"high":299,"low":1049,"close":958,"change":656,"percent_change":1050,"volume":1051,"transactions":9,"vwap":958},"2026-05-08",23.445,1.35,13357400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1036,"change":441,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1036},"2026-05-07",23.01,23.77,22.95,2.47,19910100,{"date":1060,"open":937,"high":234,"low":1061,"close":1062,"change":839,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-06",22.68,23.07,2.35,26374700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",22.33,22.768,22.014999,22.54,0.12,0.54,15526300,{"date":1075,"open":1067,"high":852,"low":1076,"close":191,"change":235,"percent_change":1077,"volume":1078,"transactions":9,"vwap":191},"2026-05-04",22.24,-0.31,13955000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-01",22.795,22.99,22.26,22.49,-0.17,-0.75,14253500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1004,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",22.4,22.735,22.39,22.66,0.24,13011800,{"date":1097,"open":1098,"high":945,"low":1076,"close":191,"change":1099,"percent_change":357,"volume":1100,"transactions":9,"vwap":191},"2026-04-29",22.41,-0.05,13324900,{"date":1102,"open":1103,"high":921,"low":1069,"close":854,"change":675,"percent_change":1104,"volume":1105,"transactions":9,"vwap":854},"2026-04-28",22.25,2.51,10544500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":722,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",21.86,22.12,21.81,21.92,-0.09,9124200,{"date":1115,"open":1116,"high":1117,"low":23,"close":1118,"change":430,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",22.049999,22.29,21.94,-0.14,15256400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":917,"percent_change":746,"volume":1127,"transactions":9,"vwap":1126},"2026-04-23",21.915,22.115,21.75,21.97,11403700,{"date":1129,"open":862,"high":1130,"low":23,"close":1131,"change":1112,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-22",22.14,21.89,-0.41,9254700,{"date":1135,"open":1136,"high":1137,"low":1108,"close":1138,"change":246,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",22.17,22.27,21.98,-1.04,13638200,{"date":1142,"open":203,"high":945,"low":1109,"close":1143,"change":204,"percent_change":369,"volume":1144,"transactions":9,"vwap":1143},"2026-04-20",22.21,16415900,{"date":1146,"open":852,"high":1147,"low":1090,"close":854,"change":431,"percent_change":460,"volume":1148,"transactions":9,"vwap":854},"2026-04-17",22.73,12796600,{"date":1150,"open":1116,"high":1151,"low":202,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",22.69,22.59,0.58,2.64,13670500,{"date":1157,"open":1158,"high":1143,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-15",22.065001,21.78,22.01,-0.1,-0.45,13469800,{"date":1165,"open":1166,"high":1166,"low":1138,"close":1167,"change":1077,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-14",22.31,22.11,-1.38,15815500,{"date":1171,"open":1172,"high":835,"low":1173,"close":191,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":191},"2026-04-13",22.97,22.125,-0.64,-2.78,15983200,{"date":1178,"open":1179,"high":811,"low":1054,"close":1180,"change":268,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",23.3,23.059999,-0.9,12921300,{"date":1184,"open":1185,"high":914,"low":1186,"close":221,"change":656,"percent_change":804,"volume":1187,"transactions":9,"vwap":221},"2026-04-09",22.79,22.708,11396900,{"date":1189,"open":878,"high":1043,"low":1190,"close":1056,"change":246,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1056},"2026-04-08",22.77,-0.99,15197900,{"date":1194,"open":234,"high":1195,"low":1196,"close":997,"change":573,"percent_change":1197,"volume":1198,"transactions":9,"vwap":997},"2026-04-07",23.61,23.15,-1.65,13164000,{"date":1200,"open":1185,"high":812,"low":1201,"close":988,"change":420,"percent_change":1202,"volume":1203,"transactions":9,"vwap":988},"2026-04-06",22.74,3.42,14195500,{"date":1205,"open":1206,"high":1207,"low":1130,"close":1185,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1185},"2026-04-02",22.32,22.84,0.52,2.33,12793600,{"date":1212,"open":1067,"high":1092,"low":1213,"close":1137,"change":357,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1137},"2026-04-01",21.95,-0.98,10617900,{"date":1217,"open":1218,"high":932,"low":1219,"close":1084,"change":1220,"percent_change":162,"volume":1221,"transactions":9,"vwap":1084},"2026-03-31",22.43,22.155,0.15,15537500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-30",22.13,22.45,21.99,22.34,0.3,1.36,18513000,{"date":1232,"open":1233,"high":1137,"low":1234,"close":1235,"change":785,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",21.63,21.53,22.040001,2.23,16659300,{"date":1239,"open":1240,"high":1118,"low":1240,"close":1241,"change":378,"percent_change":830,"volume":1242,"transactions":9,"vwap":1241},"2026-03-26",21.47,21.56,14424000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-25",21.475,21.68,21.275,21.51,0.19,0.89,14156300,{"date":1253,"open":1254,"high":1255,"low":31,"close":1256,"change":933,"percent_change":1208,"volume":1257,"transactions":9,"vwap":1256},"2026-03-24",21.215,21.625,21.32,14390900,{"date":1259,"open":23,"high":1159,"low":1260,"close":1261,"change":1262,"percent_change":1022,"volume":1263,"transactions":9,"vwap":1261},"2026-03-23",21.08,21.21,-0.36,22762600,{"date":1265,"open":1266,"high":1267,"low":1248,"close":1268,"change":884,"percent_change":269,"volume":1269,"transactions":9,"vwap":1268},"2026-03-20",21.73,21.85,21.57,20339100,{"date":1271,"open":1272,"high":1067,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-19",22.08,21.715,21.76,-0.32,-1.45,15245100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":1032,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1272},"2026-03-18",22.602,23.12,21.995,-3.54,26530400,{"date":1286,"open":1207,"high":1287,"low":930,"close":1288,"change":58,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-17",23.049999,22.89,0.79,14081400,{"date":1292,"open":201,"high":877,"low":921,"close":1293,"change":535,"percent_change":1153,"volume":1294,"transactions":9,"vwap":1293},"2026-03-16",22.71,14454300,{"date":1296,"open":1297,"high":1293,"low":1298,"close":932,"change":984,"percent_change":1299,"volume":1300,"transactions":9,"vwap":932},"2026-03-13",22.5,22.285,1.12,18982400,{"date":1302,"open":1180,"high":952,"low":1137,"close":1067,"change":1032,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1067},"2026-03-12",-3.5,19940000,{"date":1306,"open":811,"high":1307,"low":1308,"close":869,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":869},"2026-03-11",23.755,22.98,-0.52,-2.2,23326200,{"date":1313,"open":335,"high":1314,"low":1036,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",24.415,23.66,-0.78,-3.19,11210400,{"date":1320,"open":356,"high":298,"low":1321,"close":968,"change":1161,"percent_change":1132,"volume":1322,"transactions":9,"vwap":968},"2026-03-09",24.18,20151300,{"date":1324,"open":982,"high":1325,"low":244,"close":1326,"change":684,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-06",24.56,24.54,1.28,18538300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":265,"change":1249,"percent_change":1289,"volume":1334,"transactions":9,"vwap":265},"2026-03-05",24.040001,24.495,23.895,19170900,{"date":1336,"open":818,"high":818,"low":1337,"close":1331,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2026-03-04",23.785,-0.18,-0.74,16654000,{"date":1342,"open":1343,"high":1344,"low":278,"close":902,"change":368,"percent_change":1345,"volume":1346,"transactions":9,"vwap":902},"2026-03-03",24.34,24.55,-1.18,15479600,{"date":1348,"open":367,"high":319,"low":1349,"close":1350,"change":1161,"percent_change":1132,"volume":1351,"transactions":9,"vwap":1350},"2026-03-02",24.13,24.51,16074400,{"date":1353,"open":297,"high":502,"low":1354,"close":367,"change":486,"percent_change":1355,"volume":1356,"transactions":9,"vwap":367},"2026-02-27",24.538,0.16,16535300,{"date":1358,"open":513,"high":346,"low":1359,"close":1360,"change":1361,"percent_change":983,"volume":1362,"transactions":9,"vwap":1360},"2026-02-26",24.285,24.57,0.015,12166500,{"date":1364,"open":386,"high":1365,"low":1366,"close":345,"change":1367,"percent_change":605,"volume":1368,"transactions":9,"vwap":345},"2026-02-25",24.835,24.094999,-0.225,13396700,{"date":1370,"open":367,"high":743,"low":289,"close":375,"change":1094,"percent_change":831,"volume":1371,"transactions":9,"vwap":375},"2026-02-24",13878400,{"date":1373,"open":1374,"high":298,"low":894,"close":1326,"change":1375,"percent_change":441,"volume":1376,"transactions":9,"vwap":1326},"2026-02-23",24.3,0.14,11359400,{"date":1378,"open":1379,"high":968,"low":1380,"close":457,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":457},"2026-02-20",24.09,23.915,0.41,1.71,13444800,{"date":1385,"open":958,"high":1386,"low":232,"close":889,"change":486,"percent_change":703,"volume":1387,"transactions":9,"vwap":889},"2026-02-19",24.245,11356700,{"date":1389,"open":1390,"high":1391,"low":907,"close":1392,"change":703,"percent_change":903,"volume":1393,"transactions":9,"vwap":1392},"2026-02-18",23.795,24.14,23.95,15717100,{"date":1395,"open":317,"high":561,"low":1049,"close":232,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":232},"2026-02-17",-1.02,-4.11,20757700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":287,"change":785,"percent_change":1404,"volume":1405,"transactions":9,"vwap":287},"2026-02-13",24.344,24.925,24.29,1.97,13890000,{"date":1407,"open":969,"high":1408,"low":1321,"close":377,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":377},"2026-02-12",24.765,-0.67,-2.68,18694800,{"date":1413,"open":883,"high":308,"low":988,"close":336,"change":136,"percent_change":583,"volume":1414,"transactions":9,"vwap":336},"2026-02-11",37706800,{"date":1416,"open":775,"high":533,"low":975,"close":354,"change":656,"percent_change":1417,"volume":1418,"transactions":9,"vwap":354},"2026-02-10",1.3,22418900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":775,"change":290,"percent_change":93,"volume":1424,"transactions":9,"vwap":775},"2026-02-09",24.575,24.689,24.355,13291300,{"date":1426,"open":457,"high":1427,"low":457,"close":592,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":592},"2026-02-06",24.745,0.195,0.8,11515100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1119,"volume":1438,"transactions":9,"vwap":1436},"2026-02-05",24.665,24.83,24.16,24.445,-0.035,13121600,{"date":1440,"open":1392,"high":310,"low":1441,"close":791,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":791},"2026-02-04",23.89,0.61,2.56,17932000,{"date":1446,"open":1026,"high":973,"low":221,"close":242,"change":746,"percent_change":1447,"volume":1448,"transactions":9,"vwap":242},"2026-02-03",1.57,17525500,{"date":1450,"open":817,"high":267,"low":1043,"close":1451,"change":93,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-02",23.5,-1.01,11862000,{"date":1455,"open":878,"high":1456,"low":1287,"close":817,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":817},"2026-01-30",23.76,0.6,2.59,21990800,{"date":1461,"open":1462,"high":838,"low":1308,"close":869,"change":1099,"percent_change":357,"volume":1463,"transactions":9,"vwap":869},"2026-01-29",23.248,18069900,{"date":1465,"open":255,"high":1466,"low":1082,"close":1002,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1002},"2026-01-28",23.855,-0.51,-2.15,14190500,{"date":1471,"open":990,"high":1472,"low":1473,"close":829,"change":1071,"percent_change":536,"volume":1474,"transactions":9,"vwap":829},"2026-01-27",23.91,23.46,19464400,{"date":1476,"open":878,"high":1477,"low":878,"close":211,"change":761,"percent_change":1478,"volume":1479,"transactions":9,"vwap":211},"2026-01-26",23.73,1.64,14882800,{"date":1481,"open":1061,"high":223,"low":201,"close":878,"change":785,"percent_change":1482,"volume":1483,"transactions":9,"vwap":878},"2026-01-23",2.11,14248200,{"date":1485,"open":1117,"high":1486,"low":1103,"close":213,"change":656,"percent_change":1487,"volume":1488,"transactions":9,"vwap":213},"2026-01-22",22.78,1.43,18640500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1090,"change":469,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1090},"2026-01-21",22.23,22.8,21.985,-5.72,40776200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1456,"change":830,"percent_change":831,"volume":1501,"transactions":9,"vwap":1456},"2026-01-20",23.41,23.935,23.195,17947000,{"date":1503,"open":836,"high":1504,"low":1451,"close":990,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":990},"2026-01-16",23.9,-0.71,-2.93,14774000,{"date":1509,"open":288,"high":1510,"low":264,"close":355,"change":723,"percent_change":338,"volume":1511,"transactions":9,"vwap":355},"2026-01-15",24.315,11696200,{"date":1513,"open":1451,"high":791,"low":1514,"close":377,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":377},"2026-01-14",23.49,0.81,3.45,16922600,{"date":1519,"open":944,"high":1520,"low":1038,"close":1521,"change":1071,"percent_change":536,"volume":1522,"transactions":9,"vwap":1521},"2026-01-13",23.645,23.51,8219500,{"date":1524,"open":1473,"high":222,"low":1008,"close":944,"change":430,"percent_change":1525,"volume":1526,"transactions":9,"vwap":944},"2026-01-12",-0.13,12955400,{"date":1528,"open":224,"high":1036,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-09",23.175,23.42,-0.01,-0.04,12199600,{"date":1535,"open":1082,"high":211,"low":1020,"close":916,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":916},"2026-01-08",0.42,1.83,15058900,{"date":1540,"open":1195,"high":1541,"low":1082,"close":1054,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1054},"2026-01-07",23.67,-0.5,-2.13,19272100,{"date":1546,"open":1547,"high":1547,"low":1473,"close":1521,"change":204,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1521},"2026-01-06",23.83,-1.09,16590800,{"date":1551,"open":818,"high":286,"low":1477,"close":1055,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1055},"2026-01-05",-0.62,-2.54,18653000,{"date":1556,"open":1403,"high":345,"low":1557,"close":356,"change":1375,"percent_change":1153,"volume":1558,"transactions":9,"vwap":356},"2026-01-02",24.059999,12839500,{"date":1560,"open":300,"high":1561,"low":288,"close":459,"change":1338,"percent_change":1339,"volume":1562,"transactions":9,"vwap":459},"2025-12-31",24.46,9930700,{"date":1564,"open":1565,"high":1326,"low":1566,"close":300,"change":58,"percent_change":1567,"volume":1568,"transactions":9,"vwap":300},"2025-12-30",24.195,24.17,0.74,10109500,{"date":1570,"open":299,"high":1561,"low":1571,"close":459,"change":1071,"percent_change":1572,"volume":1573,"transactions":9,"vwap":459},"2025-12-29",24.105,0.5,15485700,{"date":1575,"open":889,"high":1576,"low":1392,"close":1349,"change":933,"percent_change":328,"volume":1577,"transactions":9,"vwap":1349},"2025-12-26",24.165,9076700,{"date":1579,"open":1036,"high":908,"low":1036,"close":803,"change":656,"percent_change":1050,"volume":1580,"transactions":9,"vwap":803},"2025-12-24",5694800,{"date":1582,"open":1583,"high":1583,"low":811,"close":829,"change":1162,"percent_change":1584,"volume":1585,"transactions":9,"vwap":829},"2025-12-23",24.168,-1.86,13899700,{"date":1587,"open":289,"high":791,"low":552,"close":299,"change":1262,"percent_change":1588,"volume":1589,"transactions":9,"vwap":299},"2025-12-22",-1.47,13465700,{"date":1591,"open":319,"high":560,"low":562,"close":1350,"change":93,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1350},"2025-12-19",-0.97,22737700,{"date":1595,"open":1596,"high":365,"low":347,"close":523,"change":311,"percent_change":311,"volume":1597,"transactions":9,"vwap":523},"2025-12-18",24.66,13212400,{"date":1599,"open":298,"high":1600,"low":592,"close":523,"change":257,"percent_change":515,"volume":1601,"transactions":9,"vwap":523},"2025-12-17",24.95,14094300,{"date":1603,"open":317,"high":759,"low":962,"close":298,"change":58,"percent_change":111,"volume":1604,"transactions":9,"vwap":298},"2025-12-16",18730900,{"date":1606,"open":1607,"high":297,"low":1608,"close":275,"change":378,"percent_change":172,"volume":1609,"transactions":9,"vwap":275},"2025-12-15",24.49,24.405,13604300,{"date":1611,"open":1561,"high":523,"low":975,"close":962,"change":983,"percent_change":984,"volume":1612,"transactions":9,"vwap":962},"2025-12-12",11339600,{"date":1614,"open":975,"high":347,"low":355,"close":356,"change":486,"percent_change":1355,"volume":1615,"transactions":9,"vwap":356},"2025-12-11",13562200,{"date":1617,"open":1374,"high":1314,"low":820,"close":1618,"change":1071,"percent_change":1572,"volume":1619,"transactions":9,"vwap":1618},"2025-12-10",24.35,11200600,{"date":1621,"open":1325,"high":1596,"low":900,"close":265,"change":564,"percent_change":205,"volume":1622,"transactions":9,"vwap":265},"2025-12-09",10096300,{"date":1624,"open":459,"high":1596,"low":459,"close":1350,"change":703,"percent_change":896,"volume":1625,"transactions":9,"vwap":1350},"2025-12-08",11198500,{"date":1627,"open":553,"high":1628,"low":818,"close":1343,"change":291,"percent_change":1396,"volume":1629,"transactions":9,"vwap":1343},"2025-12-05",24.766,9376300,{"date":1631,"open":502,"high":385,"low":1326,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-04",24.59,-0.44,-1.76,11029900,{"date":1637,"open":1600,"high":1638,"low":1639,"close":1640,"change":257,"percent_change":515,"volume":1641,"transactions":9,"vwap":1640},"2025-12-03",25.28,24.86,25.030001,13351600,{"date":1643,"open":544,"high":544,"low":297,"close":593,"change":1132,"percent_change":1644,"volume":1645,"transactions":9,"vwap":593},"2025-12-02",-1.62,14911800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":682,"change":1119,"percent_change":792,"volume":1651,"transactions":9,"vwap":682},"2025-12-01",25.4,25.48,25.09,12954800,{"date":1653,"open":307,"high":1654,"low":450,"close":534,"change":1112,"percent_change":25,"volume":1655,"transactions":9,"vwap":534},"2025-11-28",25.56,6295200,{"date":1657,"open":522,"high":1658,"low":1659,"close":1660,"change":1355,"percent_change":126,"volume":1661,"transactions":9,"vwap":1660},"2025-11-26",25.765,25.33,25.6,9517900,{"date":1663,"open":494,"high":1664,"low":1665,"close":1666,"change":77,"percent_change":617,"volume":1667,"transactions":9,"vwap":1666},"2025-11-25",25.61,25.27,25.44,12690400,{"date":1669,"open":1638,"high":397,"low":336,"close":760,"change":290,"percent_change":93,"volume":1670,"transactions":9,"vwap":760},"2025-11-24",22402800,{"date":1672,"open":1673,"high":1674,"low":582,"close":437,"change":684,"percent_change":1675,"volume":1676,"transactions":9,"vwap":437},"2025-11-21",25.07,25.535,1.24,11876300,{"date":1678,"open":1679,"high":1680,"low":1639,"close":365,"change":257,"percent_change":515,"volume":1681,"transactions":9,"vwap":365},"2025-11-20",24.94,25.22,14973300,{"date":1683,"open":1684,"high":384,"low":560,"close":1685,"change":290,"percent_change":93,"volume":1686,"transactions":9,"vwap":1685},"2025-11-19",24.915,24.91,9803400,{"date":1688,"open":553,"high":1650,"low":289,"close":1689,"change":785,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-18",24.97,1.96,15670600,{"date":1693,"open":354,"high":1679,"low":1561,"close":1607,"change":1262,"percent_change":1276,"volume":1694,"transactions":9,"vwap":1607},"2025-11-17",14016300,{"date":1696,"open":1697,"high":1698,"low":347,"close":387,"change":225,"percent_change":1633,"volume":1699,"transactions":9,"vwap":387},"2025-11-14",25.035,25.16,19863400,{"date":1701,"open":310,"high":1702,"low":766,"close":593,"change":77,"percent_change":545,"volume":1703,"transactions":9,"vwap":593},"2025-11-13",25.21,17991000,{"date":1705,"open":974,"high":364,"low":286,"close":523,"change":917,"percent_change":656,"volume":1706,"transactions":9,"vwap":523},"2025-11-12",12984700,{"date":1708,"open":1561,"high":974,"low":286,"close":1709,"change":258,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-11",24.67,1.19,15282100,{"date":1713,"open":1374,"high":300,"low":895,"close":975,"change":1714,"percent_change":1381,"volume":1715,"transactions":9,"vwap":975},"2025-11-10",0.1,23012800,{"date":1717,"open":1504,"high":1374,"low":1307,"close":1718,"change":106,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",24.28,2.36,18904800,{"date":1722,"open":1042,"high":1723,"low":829,"close":212,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":212},"2025-11-06",24.42,-0.42,-1.74,29327100,{"date":1728,"open":1349,"high":1343,"low":1729,"close":1391,"change":430,"percent_change":431,"volume":1730,"transactions":9,"vwap":1391},"2025-11-05",23.975,19613700,{"date":1732,"open":1618,"high":1733,"low":1331,"close":1566,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1566},"2025-11-04",24.395,-0.16,-0.66,19216100,{"date":1738,"open":298,"high":513,"low":1333,"close":1739,"change":890,"percent_change":1644,"volume":1740,"transactions":9,"vwap":1739},"2025-11-03",24.33,20122500,{"date":1742,"open":286,"high":365,"low":1743,"close":310,"change":1220,"percent_change":1442,"volume":1744,"transactions":9,"vwap":310},"2025-10-31",24.211,30484300,{"date":1746,"open":377,"high":1747,"low":552,"close":775,"change":172,"percent_change":1748,"volume":1749,"transactions":9,"vwap":775},"2025-10-30",24.775,0.82,30901900,{"date":1751,"open":502,"high":1680,"low":1571,"close":975,"change":205,"percent_change":1752,"volume":1753,"transactions":9,"vwap":975},"2025-10-29",-4.47,44944200,{"date":1755,"open":1756,"high":429,"low":1757,"close":532,"change":235,"percent_change":194,"volume":1758,"transactions":9,"vwap":532},"2025-10-28",25.49,25.305,16389600,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":451,"percent_change":1050,"volume":1764,"transactions":9,"vwap":1763},"2025-10-27",25.26,25.63,25.59,12261300,{"date":1766,"open":1654,"high":1660,"low":1702,"close":521,"change":1734,"percent_change":1767,"volume":1768,"transactions":9,"vwap":521},"2025-10-24",-0.63,8618800,{"date":1770,"open":418,"high":1771,"low":1772,"close":1773,"change":246,"percent_change":1181,"volume":1774,"transactions":9,"vwap":1773},"2025-10-23",25.65,25.245,25.41,11379600,{"date":1776,"open":779,"high":1777,"low":1778,"close":1779,"change":983,"percent_change":830,"volume":1780,"transactions":9,"vwap":1779},"2025-10-22",25.95,25.425,25.64,8860300,{"date":1782,"open":1783,"high":721,"low":779,"close":477,"change":1525,"percent_change":1467,"volume":1784,"transactions":9,"vwap":477},"2025-10-21",25.81,12593600,{"date":1786,"open":477,"high":718,"low":1787,"close":483,"change":1249,"percent_change":1567,"volume":1788,"transactions":9,"vwap":483},"2025-10-20",25.53,10077600,{"date":1790,"open":760,"high":467,"low":1791,"close":532,"change":409,"percent_change":1792,"volume":1793,"transactions":9,"vwap":532},"2025-10-17",25.155,1.55,15967100,{"date":1795,"open":1772,"high":1666,"low":798,"close":450,"change":290,"percent_change":93,"volume":1796,"transactions":9,"vwap":450},"2025-10-16",13798400,{"date":1798,"open":531,"high":1799,"low":504,"close":1800,"change":291,"percent_change":1214,"volume":1801,"transactions":9,"vwap":1800},"2025-10-15",25.485,25.19,12688300,{"date":1803,"open":1804,"high":492,"low":798,"close":1666,"change":1805,"percent_change":141,"volume":1806,"transactions":9,"vwap":1666},"2025-10-14",25.055,0.33,11240000,{"date":1808,"open":753,"high":692,"low":287,"close":439,"change":1532,"percent_change":1734,"volume":1809,"transactions":9,"vwap":439},"2025-10-13",11558800,{"date":1811,"open":1650,"high":437,"low":365,"close":512,"change":933,"percent_change":855,"volume":1812,"transactions":9,"vwap":512},"2025-10-10",9752700,{"date":1814,"open":751,"high":439,"low":387,"close":798,"change":1532,"percent_change":1734,"volume":1815,"transactions":9,"vwap":798},"2025-10-09",11100600,{"date":1817,"open":397,"high":1818,"low":1600,"close":753,"change":146,"percent_change":339,"volume":1819,"transactions":9,"vwap":753},"2025-10-08",25.369,11753500,{"date":1821,"open":437,"high":1822,"low":1689,"close":398,"change":1220,"percent_change":1823,"volume":1824,"transactions":9,"vwap":398},"2025-10-07",25.478,0.59,17810200,{"date":1826,"open":503,"high":702,"low":1827,"close":1665,"change":863,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1665},"2025-10-06",25.24,-3.03,12580300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1531,"percent_change":1532,"volume":1836,"transactions":9,"vwap":1835},"2025-10-03",26.07,26.24,25.972,26.059999,8737500,{"date":1838,"open":1839,"high":1840,"low":636,"close":1832,"change":268,"percent_change":92,"volume":1841,"transactions":9,"vwap":1832},"2025-10-02",26.2,26.315,10210700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1094,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-01",26.025,26.365,25.925,26.28,0.92,12862300,{"date":1851,"open":483,"high":1852,"low":1853,"close":1854,"change":451,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-30",26.13,25.496,26.040001,1.32,23559700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":440,"change":25,"percent_change":339,"volume":1862,"transactions":9,"vwap":440},"2025-09-29",26.065001,26.069,25.352,19230300,{"date":1864,"open":1865,"high":1866,"low":635,"close":1867,"change":1094,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-26",25.83,26.15,26.049999,0.93,15286100,{"date":1871,"open":1872,"high":1872,"low":426,"close":1783,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1783},"2025-09-25",26.89,-0.93,-3.48,13950900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":58,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-24",26.48,26.85,26.43,26.74,0.68,13109500,{"date":1885,"open":1886,"high":1887,"low":1880,"close":1888,"change":58,"percent_change":1882,"volume":1889,"transactions":9,"vwap":1888},"2025-09-23",26.45,26.69,26.56,14222000,{"date":1891,"open":645,"high":1892,"low":408,"close":645,"change":1532,"percent_change":754,"volume":1893,"transactions":9,"vwap":645},"2025-09-22",26.52,14522400,{"date":1895,"open":700,"high":1888,"low":1896,"close":626,"change":451,"percent_change":1417,"volume":1897,"transactions":9,"vwap":626},"2025-09-19",26.17,33012500,{"date":1899,"open":604,"high":674,"low":1900,"close":1901,"change":121,"percent_change":1229,"volume":1902,"transactions":9,"vwap":1901},"2025-09-18",25.66,26.08,21000700,{"date":1904,"open":1905,"high":417,"low":429,"close":604,"change":1906,"percent_change":594,"volume":1907,"transactions":9,"vwap":604},"2025-09-17",25.92,-0.2,13239200,{"date":1909,"open":1762,"high":1867,"low":1664,"close":1910,"change":1228,"percent_change":155,"volume":1911,"transactions":9,"vwap":1910},"2025-09-16",25.93,18271400,{"date":1913,"open":738,"high":1914,"low":418,"close":1762,"change":1542,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1762},"2025-09-15",26.37,-1.91,23134600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1852,"change":573,"percent_change":1588,"volume":1921,"transactions":9,"vwap":1852},"2025-09-12",26.57,26.045,17152300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1892,"change":1525,"percent_change":554,"volume":1927,"transactions":9,"vwap":1892},"2025-09-11",26.7,26.94,26.5,10763400,{"date":1929,"open":729,"high":1930,"low":1931,"close":1932,"change":722,"percent_change":235,"volume":1933,"transactions":9,"vwap":1932},"2025-09-10",26.73,26.332,26.65,13538200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":246,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-09",26.79,27,26.66,26.67,-0.86,8218900,{"date":1943,"open":1944,"high":1945,"low":624,"close":1946,"change":573,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-08",27.14,27.15,26.9,-1.43,17984200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1805,"percent_change":685,"volume":1955,"transactions":9,"vwap":1954},"2025-09-05",26.945,27.51,26.92,27.29,14754300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":933,"volume":1963,"transactions":9,"vwap":1961},"2025-09-04",26.95,27.245,26.725,26.96,0.03,13238800,{"date":1965,"open":417,"high":1937,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-03",26.11,26.93,0.91,3.5,19076300,{"date":1972,"open":1973,"high":1974,"low":407,"close":633,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":633},"2025-09-02",27.8,27.91,-1.95,-6.97,43401000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1805,"percent_change":1710,"volume":1984,"transactions":9,"vwap":1983},"2025-08-29",27.256,28.08,27.19,27.97,23601300,{"date":1986,"open":1974,"high":1987,"low":1988,"close":1989,"change":291,"percent_change":1181,"volume":1990,"transactions":9,"vwap":1989},"2025-08-28",27.95,27.38,27.64,11454100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1249,"percent_change":769,"volume":1997,"transactions":9,"vwap":1996},"2025-08-27",27.61,27.93,27.53,27.89,9144900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":485,"percent_change":486,"volume":2004,"transactions":9,"vwap":2003},"2025-08-26",27.6,27.74,27.32,27.7,17469900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":279,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-25",28,28.01,27.65,27.69,-1.32,9780200,{"date":2014,"open":1989,"high":2015,"low":655,"close":2016,"change":106,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-22",28.1,28.059999,2.04,10700000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":917,"percent_change":258,"volume":2025,"transactions":9,"vwap":2024},"2025-08-21",27.315,27.56,27.12,27.5,6098300,{"date":2027,"open":2028,"high":2029,"low":1954,"close":2030,"change":291,"percent_change":1181,"volume":2031,"transactions":9,"vwap":2030},"2025-08-20",27.81,28.030001,27.42,8522400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-19",27.385,27.76,27.325,27.67,0.4,1.47,8281900,{"date":2042,"open":1993,"high":655,"low":2043,"close":2044,"change":890,"percent_change":1276,"volume":2045,"transactions":9,"vwap":2044},"2025-08-18",27.164,27.27,7899700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2037,"change":2051,"percent_change":257,"volume":2052,"transactions":9,"vwap":2037},"2025-08-15",27.75,27.807,27.455,0.02,8136200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2009,"change":279,"percent_change":2011,"volume":2058,"transactions":9,"vwap":2009},"2025-08-14",27.86,27.88,27.515,15035300,{"date":2060,"open":2061,"high":2029,"low":665,"close":2062,"change":162,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-13",27.36,28.02,2.45,12530300,{"date":2066,"open":2067,"high":2048,"low":654,"close":2068,"change":723,"percent_change":368,"volume":2069,"transactions":9,"vwap":2068},"2025-08-12",27.46,27.35,13477600,{"date":2071,"open":2072,"high":2029,"low":2073,"close":2074,"change":338,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-11",27.82,27.084999,27.43,-1.19,13917700,{"date":2078,"open":655,"high":2079,"low":1995,"close":2035,"change":933,"percent_change":2038,"volume":2080,"transactions":9,"vwap":2035},"2025-08-08",27.895,9266500,{"date":2082,"open":2068,"high":2035,"low":2083,"close":2009,"change":409,"percent_change":1487,"volume":2084,"transactions":9,"vwap":2009},"2025-08-07",27.17,9892200,{"date":2086,"open":2087,"high":2088,"low":1879,"close":2089,"change":616,"percent_change":1515,"volume":2090,"transactions":9,"vwap":2089},"2025-08-06",27.055,27.396,27.26,9055100,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1094,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-05",26.8,27.295,27.040001,0.9,10630300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2093,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2093},"2025-08-04",27.22,27.25,26.615,-0.61,-2.23,14299500,{"date":2107,"open":2003,"high":2072,"low":2108,"close":2109,"change":1099,"percent_change":1338,"volume":2110,"transactions":9,"vwap":2109},"2025-08-01",27.059999,27.41,16940500,{"date":2112,"open":2113,"high":2113,"low":2030,"close":2067,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2067},"2025-07-31",28.055,-1.03,-3.62,17627100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":235,"percent_change":291,"volume":2123,"transactions":9,"vwap":2122},"2025-07-30",28.785,29.19,28.16,28.49,17783400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":684,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-29",28.25,28.62,28.22,28.56,1.1,14007100,{"date":2133,"open":2129,"high":2134,"low":2135,"close":2126,"change":496,"percent_change":781,"volume":2136,"transactions":9,"vwap":2126},"2025-07-28",28.57,28.049999,10067000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1161,"percent_change":25,"volume":2143,"transactions":9,"vwap":2142},"2025-07-25",28.75,28.81,28.362,28.68,8521600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1734,"percent_change":792,"volume":2150,"transactions":9,"vwap":2149},"2025-07-24",28.99,29.13,28.715,28.78,7411000,{"date":2152,"open":2153,"high":2154,"low":2139,"close":2155,"change":1355,"percent_change":106,"volume":2156,"transactions":9,"vwap":2155},"2025-07-23",28.9,29.15,28.94,12814400,{"date":2158,"open":1995,"high":2159,"low":2024,"close":2149,"change":1417,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2149},"2025-07-22",28.809,4.73,18294800,{"date":2163,"open":2164,"high":2062,"low":2165,"close":2166,"change":146,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-21",27.96,27.44,27.48,-1.22,17895800,{"date":2170,"open":2171,"high":2172,"low":2010,"close":2072,"change":1077,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2072},"2025-07-18",28.195,28.215,-1.1,18389300,{"date":2176,"open":2003,"high":2177,"low":2178,"close":2179,"change":675,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-17",28.15,27.628,28.13,1.99,17564500,{"date":2183,"open":653,"high":655,"low":2184,"close":2185,"change":328,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-16",27.09,27.58,1.7,19950500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2023,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2023},"2025-07-15",27.77,27.94,27.08,-0.68,-2.45,20365000,{"date":2197,"open":2089,"high":2198,"low":1944,"close":1973,"change":43,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1973},"2025-07-14",27.84,2.43,37271800,{"date":2202,"open":1847,"high":2203,"low":2204,"close":1944,"change":162,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1944},"2025-07-11",27.57,25.94,2.53,52440900,{"date":2208,"open":614,"high":2209,"low":636,"close":2210,"change":2051,"percent_change":917,"volume":2211,"transactions":9,"vwap":2210},"2025-07-10",26.75,26.47,15835900,{"date":2213,"open":2214,"high":1919,"low":1867,"close":1886,"change":2051,"percent_change":917,"volume":2215,"transactions":9,"vwap":1886},"2025-07-09",26.46,13838800,{"date":2217,"open":1835,"high":615,"low":2204,"close":1880,"change":121,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1880},"2025-07-08",1.34,12625400,{"date":2221,"open":2222,"high":1939,"low":2223,"close":1901,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1901},"2025-07-07",26.6,25.98,-0.58,-2.18,13326600,{"date":2228,"open":2184,"high":1945,"low":2229,"close":1938,"change":890,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1938},"2025-07-03",26.575,-1.48,9176900,{"date":2233,"open":1938,"high":2023,"low":2234,"close":2108,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2108},"2025-07-02",26.505,0.45,1.69,17011600,{"date":2239,"open":2240,"high":2241,"low":1865,"close":729,"change":1289,"percent_change":739,"volume":2242,"transactions":9,"vwap":729},"2025-07-01",25.855,26.865,23442300,{"date":2244,"open":428,"high":419,"low":2245,"close":635,"change":77,"percent_change":1748,"volume":2246,"transactions":9,"vwap":635},"2025-06-30",25.5,18624300,{"date":2248,"open":636,"high":1905,"low":1666,"close":1664,"change":1338,"percent_change":1044,"volume":2249,"transactions":9,"vwap":1664},"2025-06-27",34119300,{"date":2251,"open":407,"high":1839,"low":683,"close":712,"change":983,"percent_change":830,"volume":2252,"transactions":9,"vwap":712},"2025-06-26",16071000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":604,"change":236,"percent_change":2258,"volume":2259,"transactions":9,"vwap":604},"2025-06-25",26,26.035,25.685,-1.15,17547400,{"date":2261,"open":2262,"high":396,"low":712,"close":2263,"change":933,"percent_change":1536,"volume":2264,"transactions":9,"vwap":2263},"2025-06-24",25.945,26.030001,13082700,{"date":2266,"open":635,"high":1901,"low":418,"close":1905,"change":1071,"percent_change":846,"volume":2267,"transactions":9,"vwap":1905},"2025-06-23",15043900,{"date":2269,"open":2270,"high":2271,"low":418,"close":2272,"change":1071,"percent_change":846,"volume":2273,"transactions":9,"vwap":2272},"2025-06-20",25.785,26.115,25.8,24954300,{"date":2275,"open":440,"high":591,"low":2276,"close":505,"change":235,"percent_change":194,"volume":2277,"transactions":9,"vwap":505},"2025-06-18",25.585,12394900,{"date":2279,"open":635,"high":2280,"low":2281,"close":438,"change":1532,"percent_change":1734,"volume":2282,"transactions":9,"vwap":438},"2025-06-17",26.105,25.69,13994300,{"date":2284,"open":719,"high":2285,"low":1787,"close":712,"change":368,"percent_change":2286,"volume":2287,"transactions":9,"vwap":712},"2025-06-16",26.21,-1.11,13461200,{"date":2289,"open":626,"high":2093,"low":1854,"close":1901,"change":780,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1901},"2025-06-13",-1.44,12764200,{"date":2293,"open":2294,"high":2210,"low":1896,"close":2214,"change":486,"percent_change":1220,"volume":2295,"transactions":9,"vwap":2214},"2025-06-12",26.4,7437400,{"date":2297,"open":624,"high":2298,"low":2299,"close":626,"change":1085,"percent_change":1174,"volume":2300,"transactions":9,"vwap":626},"2025-06-11",26.645,26.305,10180000,{"date":2302,"open":1926,"high":2303,"low":2304,"close":2305,"change":933,"percent_change":1536,"volume":2306,"transactions":9,"vwap":2305},"2025-06-10",26.81,26.36,26.59,10787200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1878,"change":291,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1878},"2025-06-09",26.705,26.755,26.253,-0.94,12632800,{"date":2315,"open":662,"high":2316,"low":2317,"close":1930,"change":933,"percent_change":1381,"volume":2318,"transactions":9,"vwap":1930},"2025-06-06",26.91,26.573,6556200,{"date":2320,"open":1938,"high":1881,"low":2321,"close":664,"change":723,"percent_change":236,"volume":2322,"transactions":9,"vwap":664},"2025-06-05",26.41,11698200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":1924,"change":1112,"percent_change":146,"volume":2328,"transactions":9,"vwap":1924},"2025-06-04",26.86,26.98,26.68,14246900,{"date":2330,"open":1926,"high":1953,"low":674,"close":1936,"change":1355,"percent_change":1457,"volume":2331,"transactions":9,"vwap":1936},"2025-06-03",13357100,{"date":2333,"open":1932,"high":1881,"low":701,"close":2334,"change":1161,"percent_change":279,"volume":2335,"transactions":9,"vwap":2334},"2025-06-02",26.63,10484200,{"date":2337,"open":1919,"high":1872,"low":2338,"close":1930,"change":368,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1930},"2025-05-30",26.51,-1.07,17519500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":785,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-29",26.55,27.030001,26.54,27.02,1.81,12549800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2345,"change":368,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2345},"2025-05-28",26.825,26.88,26.455,-1.08,9098200,{"date":2357,"open":1878,"high":2358,"low":645,"close":2359,"change":839,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-27",26.835,26.83,2.02,11200900,{"date":2363,"open":2364,"high":1892,"low":476,"close":2365,"change":1906,"percent_change":1086,"volume":2366,"transactions":9,"vwap":2365},"2025-05-23",26.49,26.3,10300100,{"date":2368,"open":615,"high":615,"low":710,"close":1926,"change":1525,"percent_change":554,"volume":2369,"transactions":9,"vwap":1926},"2025-05-22",16284400,{"date":2371,"open":2372,"high":2372,"low":664,"close":2334,"change":939,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2334},"2025-05-21",28.11,-4.55,21072900,{"date":2376,"open":2056,"high":2377,"low":2072,"close":2378,"change":2051,"percent_change":257,"volume":2379,"transactions":9,"vwap":2378},"2025-05-20",28.115,27.9,9569800,{"date":2381,"open":1973,"high":2378,"low":2382,"close":2056,"change":1375,"percent_change":1572,"volume":2383,"transactions":9,"vwap":2056},"2025-05-19",27.55,9664300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2001,"change":984,"percent_change":1968,"volume":2389,"transactions":9,"vwap":2001},"2025-05-16",27.47,27.78,27.335,8897100,{"date":2391,"open":2392,"high":1952,"low":2393,"close":2394,"change":656,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-15",27.33,27.16,27.49,1.18,9242900,{"date":2398,"open":2399,"high":2022,"low":1944,"close":2083,"change":1724,"percent_change":280,"volume":2400,"transactions":9,"vwap":2083},"2025-05-14",27.555,12003800,{"date":2402,"open":2177,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-13",28.19,27.411,27.59,-0.56,-1.99,14980300,{"date":2410,"open":2411,"high":2412,"low":1973,"close":2177,"change":917,"percent_change":258,"volume":2413,"transactions":9,"vwap":2177},"2025-05-12",28.12,28.47,16321600,{"date":2415,"open":2416,"high":2417,"low":2029,"close":2418,"change":1724,"percent_change":1588,"volume":2419,"transactions":9,"vwap":2418},"2025-05-09",28.32,28.36,28.07,6662400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2122,"change":2425,"percent_change":1848,"volume":2426,"transactions":9,"vwap":2122},"2025-05-08",28.26,28.585,28.202,0.26,8218100,{"date":2428,"open":2429,"high":2412,"low":2135,"close":2430,"change":1085,"percent_change":693,"volume":2431,"transactions":9,"vwap":2430},"2025-05-07",28.45,28.23,8767300,{"date":2433,"open":2129,"high":2434,"low":2435,"close":2436,"change":884,"percent_change":1735,"volume":2437,"transactions":9,"vwap":2436},"2025-05-06",28.73,28.345,28.4,6381500,{"date":2439,"open":2440,"high":2441,"low":2417,"close":2442,"change":1099,"percent_change":1085,"volume":2443,"transactions":9,"vwap":2442},"2025-05-05",28.6,28.655,28.59,7861100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1375,"percent_change":821,"volume":2450,"transactions":9,"vwap":2449},"2025-05-02",28.61,28.795,28.43,28.64,8674700,{"date":2452,"open":2453,"high":2155,"low":2454,"close":2455,"change":693,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-01",28.895,28.39,28.5,-2.06,9696200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":830,"percent_change":1429,"volume":2464,"transactions":9,"vwap":2463},"2025-04-30",29.094999,29.29,28.74,29.1,8557800,{"date":2466,"open":2453,"high":2467,"low":2468,"close":2469,"change":983,"percent_change":77,"volume":2470,"transactions":9,"vwap":2469},"2025-04-29",29.084999,28.52,28.87,12555100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2140,"change":2193,"percent_change":694,"volume":2476,"transactions":9,"vwap":2140},"2025-04-28",29.39,29.46,28.71,19240300,{"date":2478,"open":2479,"high":2480,"low":2461,"close":2481,"change":754,"percent_change":1467,"volume":2482,"transactions":9,"vwap":2481},"2025-04-25",29.645,29.74,29.49,8152700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1162,"percent_change":781,"volume":2489,"transactions":9,"vwap":2488},"2025-04-24",30.11,30.12,29.45,29.64,8345500,{"date":186,"open":2491,"high":182,"low":2492,"close":2493,"change":1532,"percent_change":1525,"volume":2494,"transactions":9,"vwap":2493},30.13,29.76,30.09,7552400]