[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LW":3,"homepage-market-summary":36,"stock-historical-LW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"LW","2026-10-06",{"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},"Lamb Weston Holdings, Inc.","NYSE",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","Lamb Weston is North America's largest and the world's second-largest producer of branded and private-label frozen potato products, both by volume and value. The company's portfolio is anchored by french fries, but it also sells sweet potato fries, tater tots, diced potatoes, mashed potatoes, hash browns, and chips. Roughly two thirds of revenue comes from its home market of North America, with none of the other 100 countries the company sells into representing a significant share. McDonald's is Lamb Weston's single-largest customer at 15% of fiscal 2025 sales, with no other company representing more than 10%. Lamb Weston became an independent company in 2016 when it was spun off from Conagra.","10,000","Eagle, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.1726,1.52,"Quarterly","2026-11-06",{"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},47.91,47.03,50.1899,46.78,44.57,3.34,7.49,8370296.037432,75558,48.3326,67.07,37.62,2238549.7918128613,34.9,2488,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":31,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},2149811,784680847.536841,-8.92,"2025-04-24",[189,190,200,211,221,232,243,253,263,274,285,296,306,315,325,336,347,357,367,377,388,398,409,419,430,441,451,462,472,483,494,503,513,523,533,542,553,562,572,583,592,601,609,619,630,639,648,658,669,679,689,699,710,721,730,739,749,757,765,773,781,788,796,804,810,817,823,831,837,844,852,860,865,874,880,888,896,902,911,918,924,932,937,944,951,960,967,975,984,993,999,1007,1014,1020,1027,1036,1045,1052,1058,1067,1074,1083,1091,1100,1106,1112,1118,1127,1134,1139,1144,1150,1157,1162,1170,1177,1183,1191,1199,1206,1213,1220,1228,1234,1241,1248,1256,1263,1271,1278,1286,1295,1302,1311,1317,1324,1329,1337,1344,1350,1359,1365,1371,1380,1387,1394,1401,1407,1414,1420,1426,1432,1439,1446,1454,1461,1468,1476,1483,1491,1498,1505,1513,1520,1528,1535,1543,1550,1557,1565,1572,1578,1585,1591,1594,1601,1606,1611,1616,1622,1628,1635,1643,1650,1656,1662,1668,1674,1682,1687,1693,1698,1706,1712,1720,1726,1732,1737,1746,1754,1762,1769,1777,1783,1789,1797,1806,1813,1819,1825,1831,1839,1846,1853,1858,1865,1873,1882,1890,1897,1904,1910,1918,1925,1933,1941,1947,1955,1962,1970,1976,1985,1992,1998,2005,2014,2022,2029,2038,2045,2051,2059,2065,2073,2082,2089,2096,2103,2110,2117,2123,2130,2137,2142,2147,2154,2162,2168,2177,2183,2190,2198,2206,2212,2218,2226,2235,2241,2249,2257,2264,2270,2276,2284,2290,2297,2305,2311,2316,2323,2329,2336,2345,2351,2358,2365,2371,2379,2386,2394,2400,2406,2413,2421,2429,2437,2444,2451,2458,2463,2469,2476,2484,2490,2497,2505,2512,2519,2526,2533,2540,2547,2553,2559,2565,2572,2580,2587,2593,2599,2605,2611,2618,2624,2630,2634,2640,2644,2650,2657,2662,2667,2672,2680,2687,2692,2699,2704,2709,2715,2722,2729,2734,2740,2747,2753,2758,2764,2768,2776,2781,2787,2793,2799,2806,2812,2818,2823,2828,2834,2840,2845,2851,2858,2863],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",43.9,45.6,42.99,0.97,2.22,6782317.772961,64590,44.3836,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",41.08,44,40.8501,43.6,2.42,5.88,4091549.075461,41308,43.1188,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":79,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",41.51,41.84,40.655,41.18,-1.22,2093055.180308,29144,41.1545,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",43.58,43.64,41.63,41.69,-1.58,-3.65,1938515.168927,28572,42.0213,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",43.48,43.645,42.5,43.27,0.09,0.21,1652694.699391,22764,43.0993,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",43.86,42.52,43.18,-0.4,-0.92,2240571.990966,25906,43.1088,{"date":254,"open":255,"high":256,"low":257,"close":223,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",44.28,44.47,43.54,-0.79,-1.78,1733554.06721,20713,43.8072,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",45.41,45.67,44.21,44.37,-0.67,-1.49,1495243.410034,19634,44.5448,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",46.39,46.71,44.765,45.04,-1.32,-2.85,1467998.003048,22168,45.156,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",47.93,47.9551,46.07,46.36,-0.93,-1.97,1414899.9225,19180,46.5774,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",46.22,47.445,47.29,0.62,1.33,1644570.107048,18842,47.15,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":239,"percent_change":66,"volume":312,"transactions":313,"vwap":314},"2026-09-18",46.2,46.8,45.77,46.67,1963572.626999,17259,46.6385,{"date":316,"open":21,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",47.985,46.21,46.46,-1.07,-2.25,1606612.852585,23766,46.6333,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",47.07,48.51,46.98,47.53,0.44,0.93,1424315.725431,20338,47.7513,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",47.98,48.065,46.9,47.09,-1.17,-2.42,1586531.895125,22795,47.341,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",47.2,48.8,48.26,0.41,0.86,1296567.86462,20685,48.3618,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":108,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",47.67,47.94,46.82,47.85,1.12,1387665.099083,19833,47.5671,{"date":368,"open":369,"high":370,"low":349,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",47.9,48.23,47.32,-0.81,-1.68,1285368.277654,21378,47.4638,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",49.4,49.75,47.84,48.13,-1.27,-2.57,1251015.96839,20490,48.2406,{"date":389,"open":390,"high":391,"low":392,"close":379,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",49.59,49.765,48.86,-0.47,-0.94,1174332.118484,21778,49.3514,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",50.3,50.98,49.83,49.87,-0.57,-1.13,1071774.809149,21351,50.2706,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":292,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",51.97,52.155,50.1,50.44,-3.76,1278380.438087,21532,50.5909,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",52.66,52.895,52.21,52.41,-0.19,-0.36,1046430.073388,21804,52.4689,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",54.37,55,52.57,52.6,-1.93,-3.54,1640858.553482,23486,53.3142,{"date":442,"open":443,"high":433,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",54.61,53.9,54.53,-0.45,-0.82,2047078.330782,18773,54.461,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",55.06,55.5965,54.63,54.98,0.18,0.33,1279994.177979,19200,55.0591,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",54.41,55.7,54.8,-0.46,-0.83,1420501.69857,20237,55.1321,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",54.78,55.52,54.57,55.26,-0.1,-0.18,1345474.957558,20261,55.0494,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",54.54,55.39,53.58,55.36,0.56,1.02,1363235.710672,22007,54.8282,{"date":495,"open":496,"high":497,"low":498,"close":466,"change":363,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",53.92,55.46,53.61,2.09,1183697.184676,21175,54.9558,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":239,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",53.48,54.38,53.32,53.68,0.39,1066761.578385,17267,53.6835,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":73,"volume":520,"transactions":521,"vwap":522},"2026-08-20",53.37,54.5,52.7694,53.47,-0.39,1298230.885183,20363,53.5714,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",52.31,54.12,53.86,1.88,3.62,1219003.299397,18775,53.5271,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":79,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",53.24,53.28,51.98,-0.97,856990.973827,14983,52.3779,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",52.67,53.03,52.36,52.49,-0.58,-1.09,1320357.268048,17477,52.647,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":178,"percent_change":280,"volume":559,"transactions":560,"vwap":561},"2026-08-14",53.67,53.71,53,53.07,786508.789844,14415,53.2997,{"date":563,"open":564,"high":432,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",53.5,53.08,53.78,0.67,1.26,1231852.155586,21433,53.8708,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",52,53.355,51.61,53.11,0.52,0.99,1046092.964351,19478,52.9725,{"date":584,"open":585,"high":557,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",51.19,52.59,0.78,1.51,917308.780764,18423,52.5816,{"date":593,"open":594,"high":546,"low":595,"close":596,"change":467,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",51.86,51.48,51.81,-0.88,1060911.085583,18384,51.8389,{"date":602,"open":594,"high":603,"low":595,"close":604,"change":95,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",52.56,52.27,0.42,1037658.383206,21444,52.2463,{"date":610,"open":611,"high":612,"low":574,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",53.82,54.19,52.05,-1.25,-2.35,1674797.432211,22961,52.3399,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",53.33,53.73,52.75,53.3,0.12,0.23,2079600.019076,29870,53.3005,{"date":631,"open":632,"high":624,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":439,"vwap":638},"2026-08-04",52.35,52.235,53.18,0.19,0.36,1278242.809935,52.9951,{"date":640,"open":565,"high":641,"low":642,"close":643,"change":331,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",54,52.26,52.99,0.84,1220148.98178,21218,53.0608,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",52.55,53.375,52.275,-1,-1.87,1137010.405675,20296,52.5833,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",53.16,53.69,51.57,53.55,-0.43,-0.8,1771906.378333,29657,53.1525,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":342,"volume":676,"transactions":677,"vwap":678},"2026-07-29",54.43,55.69,53.8001,53.98,-0.64,1558380.324208,25024,54.2448,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":588,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",53.43,54.95,53.135,54.62,2.84,2441807.005371,33648,54.2051,{"date":690,"open":691,"high":692,"low":693,"close":577,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",49.9,53.51,49.61,3.53,7.12,3783353.482531,46966,52.3801,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",48.645,50.29,45.35,49.58,0.4,0.81,5039004.39485,53154,49.121,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",48,49.8,47.43,49.18,1.18,2.46,4720167.664391,50551,48.6637,{"date":722,"open":723,"high":724,"low":725,"close":712,"change":94,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",47.88,48.99,47.55,1.57,1602606.46958,24504,48.1756,{"date":731,"open":732,"high":714,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",46.13,47.26,0.66,1.42,2533226.690377,23458,46.8938,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":425,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",46.72,46.865,45.03,46.6,-0.41,2554245.516349,28933,46.0256,{"date":750,"open":751,"high":752,"low":290,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",47.7,48.12,46.79,-0.13,-0.28,1488100,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",45.080002,47.4,46.92,1.37,3.01,1293700,{"date":766,"open":767,"high":768,"low":703,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",46.54,47.205,45.55,-0.95,-2.04,1262100,{"date":774,"open":309,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",47.115,46.215,46.5,-0.48,-1.02,1077400,{"date":782,"open":783,"high":784,"low":785,"close":329,"change":108,"percent_change":786,"volume":787,"transactions":9,"vwap":329},"2026-07-13",46.86,48.060001,46.77,1.14,1145600,{"date":789,"open":266,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",46.48,45.025002,46.45,1.21,2.67,896100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":597,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-09",45.66,46.11,44.7,45.24,-1.91,1674300,{"date":805,"open":760,"high":806,"low":289,"close":807,"change":519,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-08",47.41,46.12,-0.84,1445600,{"date":811,"open":309,"high":812,"low":813,"close":814,"change":605,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-07",47.18,46.02,46.51,0.91,1748900,{"date":818,"open":819,"high":753,"low":820,"close":821,"change":457,"percent_change":509,"volume":822,"transactions":9,"vwap":821},"2026-07-06",45.27,44.825,46.09,1508900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":762,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-02",45,45.95,44.54,45.91,3.08,1534000,{"date":832,"open":223,"high":819,"low":833,"close":827,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":827},"2026-07-01",43.32,1.36,3.15,1618200,{"date":838,"open":839,"high":840,"low":841,"close":247,"change":291,"percent_change":842,"volume":843,"transactions":9,"vwap":247},"2026-06-30",43.88,44.11,42.61,-2.11,1605000,{"date":845,"open":846,"high":847,"low":848,"close":840,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-06-29",44.8,45.2,43.68,-1.05,-2.33,1734800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":52,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",44.48,45.29,43.98,45.16,1.07,2820100,{"date":861,"open":703,"high":777,"low":268,"close":862,"change":779,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-25",44.68,-2.23,1316000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",45.19,46.33,45.084999,45.7,0.82,1.83,1253500,{"date":875,"open":203,"high":759,"low":876,"close":877,"change":123,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-23",43.82,44.88,2.75,1313200,{"date":881,"open":882,"high":883,"low":884,"close":848,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":848},"2026-06-22",44.31,44.59,43.305,-1.38,-3.06,1514500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":490,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",44.35,45.26,44.084999,45.060001,2.32,2774900,{"date":897,"open":898,"high":899,"low":257,"close":900,"change":849,"percent_change":850,"volume":901,"transactions":9,"vwap":900},"2026-06-17",44.84,45.47,44.040001,1162600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",45.28,45.68,44.86,45.09,-0.33,-0.73,1232900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":158,"percent_change":238,"volume":917,"transactions":9,"vwap":916},"2026-06-15",45.3,45.99,45.014999,45.42,1035000,{"date":919,"open":916,"high":798,"low":920,"close":921,"change":922,"percent_change":301,"volume":923,"transactions":9,"vwap":921},"2026-06-12",44.99,45.38,0.28,1087600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":195,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",44.13,45.225,43.85,45.099998,2.2,1222300,{"date":933,"open":257,"high":934,"low":935,"close":926,"change":44,"percent_change":302,"volume":936,"transactions":9,"vwap":926},"2026-06-10",44.6,43.46,1144800,{"date":938,"open":939,"high":940,"low":841,"close":941,"change":195,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-09",42.75,43.8,43.55,2.28,1315700,{"date":945,"open":946,"high":947,"low":213,"close":948,"change":143,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-08",41.92,42.76,42.58,1.09,1048400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",42.77,42.96,41.49,42.12,-0.25,-0.59,1411400,{"date":961,"open":236,"high":939,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",41.66,42.37,0.43,1.03,1107400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":458,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-03",41.4,42,41.23,41.94,0.79,1070500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",42.34,42.535,41.545,41.61,-0.96,-2.26,1646600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",42.84,43.17,42.35,42.57,-0.61,-1.41,1041300,{"date":994,"open":995,"high":995,"low":996,"close":247,"change":997,"percent_change":665,"volume":998,"transactions":9,"vwap":247},"2026-05-29",43.66,42.7,-0.35,1853100,{"date":1000,"open":1001,"high":1002,"low":214,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",42.64,43.59,43.53,0.76,1.78,1636600,{"date":1008,"open":1009,"high":1010,"low":1009,"close":953,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":953},"2026-05-27",42.11,43.33,0.65,1.54,1332300,{"date":1015,"open":987,"high":935,"low":1016,"close":956,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":956},"2026-05-26",41.895,-1.64,-3.75,1588100,{"date":1021,"open":1022,"high":1023,"low":841,"close":1024,"change":1025,"percent_change":196,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",42.97,43.77,43.76,0.95,1300000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",41.65,43.13,40.56,42.81,0.85,2.03,1659900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",42.175,42.2,40.16,41.96,-0.23,-0.55,2136400,{"date":1046,"open":223,"high":192,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",42.080002,42.19,-1.46,-3.34,1464900,{"date":1053,"open":1054,"high":25,"low":1055,"close":1056,"change":745,"percent_change":291,"volume":1057,"transactions":9,"vwap":1056},"2026-05-18",43.89,43.365,43.65,2124900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",42.65,44.5,41.88,44.060001,1.73,4.09,2818700,{"date":1068,"open":970,"high":1069,"low":1070,"close":1071,"change":973,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",42.68,41.71,42.33,1.9,1839900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",41.15,41.835,40.65,41.54,0.13,0.31,1599500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":858,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-12",40.95,41.5,40.76,41.41,2.65,1638200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",42.029999,42.18,40.3,40.34,-1.67,-3.98,1621400,{"date":1101,"open":1102,"high":1102,"low":1062,"close":1103,"change":779,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",42.62,42.0099983,-2.37,984000,{"date":1107,"open":1108,"high":935,"low":956,"close":1109,"change":1110,"percent_change":467,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",43.060001,43.029999,-0.2,1236800,{"date":1113,"open":1114,"high":257,"low":841,"close":1115,"change":1004,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-06",43.049999,43.23,1.79,1124000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",42.51,42.93,41.52,42.47,-0.07,-0.16,1518200,{"date":1128,"open":1129,"high":1130,"low":977,"close":1131,"change":280,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",43.71,44.19,42.54,-3.01,1476900,{"date":1135,"open":1024,"high":255,"low":1136,"close":245,"change":1081,"percent_change":1137,"volume":1138,"transactions":9,"vwap":245},"2026-05-01",43.22,0.71,1563900,{"date":1140,"open":1141,"high":1142,"low":939,"close":941,"change":578,"percent_change":793,"volume":1143,"transactions":9,"vwap":941},"2026-04-30",43.080002,43.99,1249900,{"date":1145,"open":1024,"high":1146,"low":986,"close":1109,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1109},"2026-04-29",44.02,-0.05,-0.12,1239300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1141,"change":1155,"percent_change":1043,"volume":1156,"transactions":9,"vwap":1141},"2026-04-28",43.72,44.45,42.74,-0.24,1126500,{"date":1158,"open":1159,"high":898,"low":1160,"close":833,"change":653,"percent_change":982,"volume":1161,"transactions":9,"vwap":833},"2026-04-27",44.23,43.24,1388800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":353,"volume":1169,"transactions":9,"vwap":1167},"2026-04-24",44.080002,44.805,43.5,44.32,0.38,1211800,{"date":1171,"open":759,"high":1172,"low":1173,"close":1174,"change":320,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-23",45.25,43.498,43.94,-2.38,1469200,{"date":1178,"open":1179,"high":867,"low":1180,"close":1181,"change":95,"percent_change":59,"volume":1182,"transactions":9,"vwap":1181},"2026-04-22",44.92,44.4,45.0099983,1367900,{"date":1184,"open":807,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",46.61,44.62,44.79,-1.21,-2.63,1623300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":716,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-20",44.65,46.15,44.375,46,2.63,2030700,{"date":1200,"open":848,"high":1201,"low":848,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",45.075001,44.82,1.1,2.52,2051200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1152,"change":165,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1152},"2026-04-16",43.84,44.38,43.29,1.27,1995800,{"date":1214,"open":1023,"high":1215,"low":1216,"close":987,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":987},"2026-04-15",43.97,42.95,-0.56,-1.28,2031200,{"date":1221,"open":1222,"high":1223,"low":972,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",42.17,44.0099983,43.73,1.45,3.43,2299700,{"date":1229,"open":1009,"high":1230,"low":1231,"close":1232,"change":238,"percent_change":239,"volume":1233,"transactions":9,"vwap":1232},"2026-04-13",42.39,41.38,42.28,2608400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1048,"change":44,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1048},"2026-04-10",42.43,43.040001,41.953,1.39,1865700,{"date":1242,"open":1243,"high":1094,"low":1244,"close":980,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":980},"2026-04-09",41.17,40.941,0.02,0.05,2144500,{"date":1249,"open":1122,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",41.72,40.772,41.59,1.01,2.49,2030000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":352,"percent_change":490,"volume":1262,"transactions":9,"vwap":1261},"2026-04-07",39.99,41.36,39.9,40.58,2578600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":871,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-06",39.29,40.26,39.055,40.17,2.08,2713300,{"date":1272,"open":1273,"high":1274,"low":32,"close":1275,"change":138,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",37.92,39.52,39.35,2.26,4642200,{"date":1279,"open":213,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-01",42.69,38.18,38.48,-3.78,-8.94,6955300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-31",41.26,42.36,40.6,42.26,1.31,3.2,4822000,{"date":1296,"open":1297,"high":1252,"low":1298,"close":1085,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1085},"2026-03-30",41.29,40.57,-0.65,-1.56,2737400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",40.64,41.905,40.45,41.6,0.77,1.89,2075100,{"date":1312,"open":1307,"high":1313,"low":1087,"close":1314,"change":981,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-26",42.25,40.83,-2.3,1810300,{"date":1318,"open":955,"high":1077,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",40.77,41.79,0.3,0.72,2260500,{"date":1325,"open":1326,"high":962,"low":1327,"close":955,"change":301,"percent_change":17,"volume":1328,"transactions":9,"vwap":955},"2026-03-24",40.59,40.0099983,2329100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":138,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-23",40.37,40.92,40.040001,40.87,2.17,3256600,{"date":1338,"open":1087,"high":1339,"low":1340,"close":1341,"change":675,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-20",40.835,39.6,40,-1.57,37333900,{"date":1345,"open":1346,"high":1070,"low":1347,"close":1304,"change":447,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1304},"2026-03-19",41.12,40.29,-1.98,2063000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",40.48,41.735,40.21,41.46,0.54,1.32,2827600,{"date":1360,"open":1361,"high":1362,"low":1341,"close":1332,"change":1363,"percent_change":1197,"volume":1364,"transactions":9,"vwap":1332},"2026-03-17",40.38,41.48,1.05,2746800,{"date":1366,"open":1314,"high":1314,"low":1367,"close":1368,"change":1369,"percent_change":373,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",39.69,39.87,-0.68,3284700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-13",40.96,41.13,40.105,40.55,0.1,0.25,4936400,{"date":1381,"open":1382,"high":1136,"low":1383,"close":1306,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1306},"2026-03-12",42.86,40.44,-2.99,-6.88,4372600,{"date":1388,"open":1193,"high":800,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",43.42,43.44,-1.04,-2.34,2607600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":854,"change":383,"percent_change":1399,"volume":1400,"transactions":9,"vwap":854},"2026-03-10",45.62,45.745,44.43,-2.78,2447600,{"date":1402,"open":1403,"high":1404,"low":920,"close":1405,"change":755,"percent_change":990,"volume":1406,"transactions":9,"vwap":1405},"2026-03-09",46.060001,46.76,45.75,2960100,{"date":1408,"open":1409,"high":792,"low":1410,"close":1411,"change":1168,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-06",45.4,44.89,46.029999,0.83,4678200,{"date":1415,"open":905,"high":783,"low":1416,"close":1417,"change":1418,"percent_change":468,"volume":1419,"transactions":9,"vwap":1417},"2026-03-05",45.43,45.65,-0.38,2033000,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1411,"change":597,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1411},"2026-03-04",47.14,45.625,-1.88,1534300,{"date":1427,"open":767,"high":1428,"low":1429,"close":1430,"change":1080,"percent_change":922,"volume":1431,"transactions":9,"vwap":1430},"2026-03-03",47.805,45.92,46.91,1886300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":24,"change":991,"percent_change":1437,"volume":1438,"transactions":9,"vwap":24},"2026-03-02",47.61,47.89,46.32,-2.93,1868100,{"date":1440,"open":760,"high":1441,"low":1442,"close":1443,"change":94,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-27",48.263,47.13,48.19,1.56,1664800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":973,"volume":1453,"transactions":9,"vwap":1451},"2026-02-26",47.48,47.68,46.68,47.45,0.37,1974400,{"date":1455,"open":1456,"high":1457,"low":868,"close":1458,"change":597,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-25",47.77,48.156,47.080002,-1.83,1311500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":94,"percent_change":726,"volume":1467,"transactions":9,"vwap":1466},"2026-02-24",47.47,48.25,47.35,47.96,1333900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":849,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-23",47.66,48.07,46.97,47.22,-2.18,1478000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":908,"percent_change":1369,"volume":1482,"transactions":9,"vwap":1481},"2026-02-20",48.67,49.23,48.21,48.27,1452000,{"date":1484,"open":1485,"high":715,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-19",48.95,48.57,48.6,-0.26,-0.53,1264100,{"date":1492,"open":1493,"high":1494,"low":1493,"close":392,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":392},"2026-02-18",47.855,49.105,0.68,1.41,1361500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1017,"percent_change":80,"volume":1504,"transactions":9,"vwap":1503},"2026-02-17",50.0099983,50.39,46.59,48.18,2359400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":538,"volume":1512,"transactions":9,"vwap":1510},"2026-02-13",50.56,50.88,49.71,49.82,-0.49,1383900,{"date":1514,"open":400,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":88,"volume":1519,"transactions":9,"vwap":1517},"2026-02-12",50.58,49.35,50.31,0.07,1489200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":269,"volume":1527,"transactions":9,"vwap":1525},"2026-02-11",50.45,50.55,49.6,50.24,-0.34,1677800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1515,"change":1533,"percent_change":1125,"volume":1534,"transactions":9,"vwap":1515},"2026-02-10",50.38,51.13,50.18,-0.08,1472200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1356,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-09",51.49,52.049999,50.37,50.66,1.08,3016500,{"date":1544,"open":360,"high":1545,"low":760,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-06",50.41,50.12,2.64,5.56,3645100,{"date":1551,"open":1552,"high":369,"low":1553,"close":1448,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1448},"2026-02-05",47.8,46.693,-0.3,-0.63,2215300,{"date":1558,"open":777,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-04",48.15,46.41,47.78,1.49,3.22,4588900,{"date":1566,"open":1567,"high":868,"low":1568,"close":1569,"change":1211,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-03",44.91,44.71,46.29,2.82,2959100,{"date":1573,"open":1574,"high":1194,"low":825,"close":1575,"change":1576,"percent_change":1348,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",45.63,45.02,-0.91,3489500,{"date":1579,"open":1580,"high":799,"low":1581,"close":1582,"change":1583,"percent_change":1124,"volume":1584,"transactions":9,"vwap":1582},"2026-01-30",45.56,44.93,45.93,-0.03,3507900,{"date":1586,"open":1587,"high":1588,"low":847,"close":1589,"change":59,"percent_change":1541,"volume":1590,"transactions":9,"vwap":1589},"2026-01-29",45.58,46.14,45.96,4040600,{"date":1592,"open":825,"high":899,"low":882,"close":899,"change":605,"percent_change":332,"volume":1593,"transactions":9,"vwap":899},"2026-01-28",2973600,{"date":1595,"open":1596,"high":893,"low":1597,"close":1598,"change":302,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-27",43.47,43.21,45.049999,3.04,2658800,{"date":1602,"open":1024,"high":1603,"low":1160,"close":1152,"change":1604,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1152},"2026-01-26",44.099998,0,3002700,{"date":1607,"open":1174,"high":1608,"low":1609,"close":1152,"change":519,"percent_change":597,"volume":1610,"transactions":9,"vwap":1152},"2026-01-23",44.26,43.655,2773200,{"date":1612,"open":1613,"high":703,"low":839,"close":840,"change":1614,"percent_change":393,"volume":1615,"transactions":9,"vwap":840},"2026-01-22",44.44,-0.21,3791200,{"date":1617,"open":1003,"high":1618,"low":1619,"close":1167,"change":706,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1167},"2026-01-21",44.41,43,1.86,2872900,{"date":1623,"open":1108,"high":1624,"low":1625,"close":1626,"change":457,"percent_change":605,"volume":1627,"transactions":9,"vwap":1626},"2026-01-20",43.922,42.38,43.51,2425000,{"date":1629,"open":234,"high":1630,"low":1631,"close":1010,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1010},"2026-01-16",43.87,43.09,-0.6,-1.37,2243900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1011,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-15",43.15,44.07,42.615,43.93,1.5,2312500,{"date":1644,"open":1645,"high":1646,"low":962,"close":1647,"change":1496,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",41.76,43.465,43.28,3.37,3203000,{"date":1651,"open":1652,"high":970,"low":1653,"close":1654,"change":331,"percent_change":148,"volume":1655,"transactions":9,"vwap":1654},"2026-01-13",41.34,41.175,41.87,2615900,{"date":1657,"open":216,"high":1307,"low":1319,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-12",41.43,0.06,0.15,1863000,{"date":1663,"open":1664,"high":980,"low":1078,"close":1665,"change":1518,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-09",41.35,41.37,0.17,2328100,{"date":1669,"open":1341,"high":1259,"low":1670,"close":1671,"change":1253,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-08",39.79,41.3,2.51,3476700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1347,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1347},"2026-01-07",41.55,41.64,39.96,-1.23,-2.96,5043600,{"date":1683,"open":1664,"high":1684,"low":1685,"close":1122,"change":95,"percent_change":108,"volume":1686,"transactions":9,"vwap":1122},"2026-01-06",41.74,41.080002,3129800,{"date":1688,"open":1689,"high":1690,"low":1297,"close":1671,"change":1691,"percent_change":1392,"volume":1692,"transactions":9,"vwap":1671},"2026-01-05",42.4,42.6,-0.99,3164900,{"date":1694,"open":1047,"high":1695,"low":1696,"close":1697,"change":705,"percent_change":1025,"volume":1556,"transactions":9,"vwap":1697},"2026-01-02",42.536,41.635,42.29,{"date":1699,"open":214,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",42.702,41.81,41.89,-0.06,-0.14,2690900,{"date":1707,"open":1645,"high":963,"low":1070,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-30",41.95,0.11,0.26,2829600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":214,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":214},"2025-12-29",42.07,42.31,41.417,-0.31,-0.74,3423600,{"date":1721,"open":977,"high":1069,"low":1722,"close":1723,"change":908,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-26",42.095001,42.15,-0.78,2913300,{"date":1727,"open":962,"high":1728,"low":1086,"close":1729,"change":1495,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-24",42.841,42.48,1.63,2442300,{"date":1733,"open":1734,"high":1690,"low":1088,"close":1735,"change":653,"percent_change":1392,"volume":1736,"transactions":9,"vwap":1735},"2025-12-23",42.53,41.8,6027700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-22",43.49,44.58,42.45,42.8,-1.14,-2.59,8135000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1174,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1174},"2025-12-19",50.85,50.975,43.705,-15.39,-25.94,23430300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":754,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-18",59.56,60.51,58.743,59.33,-0.22,2691500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1526,"percent_change":404,"volume":1768,"transactions":9,"vwap":1767},"2025-12-17",59.74,60.24,59,59.46,1040300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":87,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-16",59.78,60.37,59.27,59.8,0.57,996400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1767,"change":1110,"percent_change":1526,"volume":1782,"transactions":9,"vwap":1767},"2025-12-15",60.45,60.55,59.2,1126200,{"date":1784,"open":1785,"high":1780,"low":1786,"close":1787,"change":457,"percent_change":1321,"volume":1788,"transactions":9,"vwap":1787},"2025-12-12",59.79,59.32,59.66,1029100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1033,"volume":1796,"transactions":9,"vwap":1794},"2025-12-11",58.78,59.95,58.47,59.48,0.5,1040900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-10",58.82,59.14,58.030998,58.98,0.75,1.29,2090300,{"date":1807,"open":1767,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1474,"volume":1812,"transactions":9,"vwap":1810},"2025-12-09",59.745,57,58.23,-1.3,1351500,{"date":1814,"open":1815,"high":1816,"low":1786,"close":1817,"change":118,"percent_change":755,"volume":1818,"transactions":9,"vwap":1817},"2025-12-08",59.77,60.41,59.53,1141400,{"date":1820,"open":1771,"high":1821,"low":1822,"close":1823,"change":1703,"percent_change":478,"volume":1824,"transactions":9,"vwap":1823},"2025-12-05",60.029999,59.405,59.7,981400,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":909,"percent_change":1188,"volume":1830,"transactions":9,"vwap":1829},"2025-12-04",61,59.59,59.76,970600,{"date":1832,"open":1833,"high":1834,"low":1800,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-03",59.41,60.745,60.49,1.44,2.44,963600,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":446,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-02",59.57,58.53,59.049999,-0.76,737900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":331,"percent_change":1803,"volume":1852,"transactions":9,"vwap":1851},"2025-12-01",59.060001,60.049999,58.948,59.5,1017400,{"date":1854,"open":1855,"high":1856,"low":1843,"close":1848,"change":1043,"percent_change":249,"volume":1857,"transactions":9,"vwap":1848},"2025-11-28",59.47,59.91,381300,{"date":1859,"open":1860,"high":1815,"low":1861,"close":1862,"change":1863,"percent_change":490,"volume":1864,"transactions":9,"vwap":1862},"2025-11-26",58.96,58.95,59.61,0.6,1847800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1254,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-25",56.81,59.17,56.57,59.0099983,4.41,1543100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-24",57.28,57.4,56.4,56.52,-1.16,-2.01,1287900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":499,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-21",55.97,58.625,55.705,57.68,3.76,1615300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":467,"percent_change":447,"volume":1896,"transactions":9,"vwap":1895},"2025-11-20",56.12,56.84,55.47,55.59,1028300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":754,"percent_change":1042,"volume":1903,"transactions":9,"vwap":1902},"2025-11-19",55.9,56.14,55.080002,56.049999,1037700,{"date":1905,"open":1906,"high":1907,"low":1886,"close":1908,"change":1124,"percent_change":1148,"volume":1909,"transactions":9,"vwap":1908},"2025-11-18",56.32,56.548,56.18,984600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1844,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-17",57.34,57.385,56.080002,56.25,-1.33,1372700,{"date":1919,"open":1920,"high":1921,"low":1915,"close":1922,"change":447,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-14",57.6,57.73,57.0099983,-1.42,1778200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1555,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-13",58.32,59.15,57.7,57.83,-1.08,1650500,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1017,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",60.27,60.275,57.64,58.46,-2.73,2189200,{"date":1942,"open":1943,"high":1944,"low":1856,"close":1945,"change":1488,"percent_change":664,"volume":1946,"transactions":9,"vwap":1945},"2025-11-11",60.66,61.12,60.099998,2545400,{"date":1948,"open":1949,"high":1950,"low":1815,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-10",62.63,62.868,60.36,-2.06,-3.3,2154800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":108,"percent_change":353,"volume":1961,"transactions":9,"vwap":1960},"2025-11-07",61.96,62.48,61.42,62.42,1407700,{"date":1963,"open":1960,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-06",63.07,61.33,61.89,-0.87,-1.39,1382600,{"date":1971,"open":1957,"high":1972,"low":1973,"close":1974,"change":1803,"percent_change":793,"volume":1975,"transactions":9,"vwap":1974},"2025-11-05",62.94,61.58,62.76,1348500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-04",62.33,62.65,61.685,62.0099983,-0.75,-1.2,1432000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1974,"change":965,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1974},"2025-11-03",61.54,62.8,60.89,1.67,1760800,{"date":1993,"open":1994,"high":1995,"low":1943,"close":1996,"change":467,"percent_change":1718,"volume":1997,"transactions":9,"vwap":1996},"2025-10-31",61.65,61.86,61.73,2772000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1691,"percent_change":1342,"volume":2004,"transactions":9,"vwap":2003},"2025-10-30",62.9,63.375,62.14,62.19,1489600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-29",65.2,65.736,62.69,63.18,-2.39,-3.64,2081400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":653,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-28",66.45,66.56,65.16,65.57,-1.5,1058800,{"date":2023,"open":2024,"high":31,"low":2025,"close":2026,"change":635,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-27",66.76,66.12,66.57,0.29,1482300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-24",65.73,66.66,65,66.38,1.22,1.87,1528200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2018,"change":352,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2018},"2025-10-23",64.28,65.22,63.54,0.63,1448200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2047,"change":1377,"percent_change":1660,"volume":2050,"transactions":9,"vwap":2047},"2025-10-22",64.75,64.964,63.97,1441400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":779,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-21",65.87,65.9,64.48,64.65,-1.55,2410800,{"date":2060,"open":2019,"high":2061,"low":2062,"close":2063,"change":734,"percent_change":490,"volume":2064,"transactions":9,"vwap":2063},"2025-10-20",66.285,64.92,65.67,2489300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1246,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",65.014999,65.18,64.38,65.010002,0.08,2139200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-16",64.37,65.205,64.019997,64.96,0.98,1.53,1500500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":479,"percent_change":755,"volume":2088,"transactions":9,"vwap":2087},"2025-10-15",64,64.7,63.63,63.98,1437300,{"date":2090,"open":2091,"high":2092,"low":1972,"close":2093,"change":2094,"percent_change":165,"volume":2095,"transactions":9,"vwap":2093},"2025-10-14",63.34,64.25,64.16,0.35,1389800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1659,"percent_change":238,"volume":2102,"transactions":9,"vwap":2101},"2025-10-13",63.67,64.099998,62.51,63.81,1461600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":134,"change":468,"percent_change":2108,"volume":2109,"transactions":9,"vwap":134},"2025-10-10",64.83,66.16,63.48,-1.29,2349800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":489,"percent_change":138,"volume":2116,"transactions":9,"vwap":2115},"2025-10-09",63.87,64.78,63.5,64.58,1499000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2077,"change":1137,"percent_change":363,"volume":2122,"transactions":9,"vwap":2077},"2025-10-08",63.8,64.61,63.26,1734500,{"date":2124,"open":2114,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1704,"volume":2129,"transactions":9,"vwap":2127},"2025-10-07",63.57,62.35,63.31,-0.09,2801000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1795,"percent_change":973,"volume":2136,"transactions":9,"vwap":2135},"2025-10-06",62.66,63.49,62.4,63.4,2622100,{"date":2138,"open":2139,"high":2140,"low":1957,"close":2000,"change":1004,"percent_change":2035,"volume":2141,"transactions":9,"vwap":2000},"2025-10-03",62.3,63.14,2409600,{"date":2143,"open":2144,"high":134,"low":2145,"close":2002,"change":1080,"percent_change":239,"volume":2146,"transactions":9,"vwap":2002},"2025-10-02",62.2,62.02,2822700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":1981,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1981},"2025-10-01",58.21,62.897,3.93,6.77,4445600,{"date":2155,"open":1833,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-30",60.6,56.54,58.080002,2.41,4.33,6314500,{"date":2163,"open":2164,"high":1906,"low":2165,"close":2166,"change":66,"percent_change":706,"volume":2167,"transactions":9,"vwap":2166},"2025-09-29",55.98,54.93,55.67,4258800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-26",52.93,55.3,52.51,55.22,2.39,4.52,2742000,{"date":2178,"open":487,"high":2179,"low":547,"close":2180,"change":394,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-25",54.07,52.83,-1.75,1062000,{"date":2184,"open":464,"high":2185,"low":2186,"close":2187,"change":1043,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-24",54.88,53.46,53.77,-1.01,1103400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":849,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-23",55.44,55.77,54.11,54.32,-1.9,1116600,{"date":2199,"open":475,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-22",55.935,54.638,55.37,-0.29,-0.52,1183800,{"date":2207,"open":2208,"high":2208,"low":475,"close":2209,"change":372,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-19",56.77,55.66,-1.43,2174500,{"date":2213,"open":1908,"high":1809,"low":2214,"close":2215,"change":871,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-18",55.975,56.47,1.47,1268800,{"date":2219,"open":1929,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-17",57.93,55.55,55.65,-2.09,-3.62,1827700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-16",56.43,57.86,56.325,57.74,1.65,2.94,1834500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":908,"percent_change":548,"volume":2240,"transactions":9,"vwap":2239},"2025-09-15",56.85,57.099998,56.09,1629600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1679,"volume":2248,"transactions":9,"vwap":2246},"2025-09-12",56.88,57.155,56.23,56.42,-0.7,1009500,{"date":2250,"open":2251,"high":2252,"low":1914,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-11",56.33,57.78,57.12,1.25,2.24,1401100,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":614,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-10",56.79,54.84,55.87,-2.19,1495500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2253,"change":446,"percent_change":1724,"volume":2269,"transactions":9,"vwap":2253},"2025-09-09",57.37,57.88,56.9,1311100,{"date":2271,"open":2272,"high":2273,"low":1906,"close":2274,"change":664,"percent_change":1718,"volume":2275,"transactions":9,"vwap":2274},"2025-09-08",57.43,57.67,57.57,1533200,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-05",55.74,58.16,58,2.23,4,1658900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2193,"change":1724,"percent_change":885,"volume":2289,"transactions":9,"vwap":2193},"2025-09-04",56.64,56.972,55.48,1096500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1604,"percent_change":1604,"volume":2296,"transactions":9,"vwap":2295},"2025-09-03",56.39,56.78,55.19,56.55,1302600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2295,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2295},"2025-09-02",57.080002,57.61,56.34,-0.98,-1.7,1345900,{"date":2306,"open":2301,"high":1887,"low":2307,"close":2308,"change":2309,"percent_change":942,"volume":2310,"transactions":9,"vwap":2308},"2025-08-29",56.02,57.53,1.28,1115400,{"date":2312,"open":2295,"high":2313,"low":2314,"close":1915,"change":745,"percent_change":73,"volume":2315,"transactions":9,"vwap":1915},"2025-08-28",56.615,55.79,1142900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1378,"percent_change":331,"volume":2322,"transactions":9,"vwap":2321},"2025-08-27",56.07,56.93,55.92,56.66,1056600,{"date":2324,"open":2318,"high":2325,"low":2326,"close":2327,"change":964,"percent_change":1308,"volume":2328,"transactions":9,"vwap":2327},"2025-08-26",56.495,55.625,56.41,1486200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2164,"change":2188,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2164},"2025-08-25",56.75,56.795,55.83,-1.77,975400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-22",55.17,57.029999,54.935,56.99,2.33,4.26,1203600,{"date":2346,"open":2347,"high":2338,"low":2348,"close":2349,"change":1489,"percent_change":981,"volume":2350,"transactions":9,"vwap":2349},"2025-08-21",54.86,54.49,54.66,1361300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2294,"change":238,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2294},"2025-08-20",54.96,55.49,54.47,0.16,1046600,{"date":2359,"open":2360,"high":465,"low":2361,"close":2362,"change":2363,"percent_change":2216,"volume":2364,"transactions":9,"vwap":2362},"2025-08-19",54.64,54.55,55.099998,0.8,1114500,{"date":2366,"open":464,"high":2367,"low":2368,"close":2369,"change":1660,"percent_change":922,"volume":2370,"transactions":9,"vwap":2369},"2025-08-18",54.91,54.060001,54.3,1090600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1369,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-15",55.040001,55.15,53.96,54.15,-1.24,1094000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1377,"percent_change":457,"volume":2385,"transactions":9,"vwap":2384},"2025-08-14",53.88,54.85,53.64,54.83,1458400,{"date":2387,"open":2388,"high":477,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-13",52.97,52.73,54.73,1.76,3.32,1936800,{"date":2395,"open":2396,"high":564,"low":2397,"close":2388,"change":1357,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2388},"2025-08-12",51.65,51.47,2.56,1799600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2396,"change":1377,"percent_change":635,"volume":2405,"transactions":9,"vwap":2396},"2025-08-11",51.4,52.2,51.39,1130900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":404,"percent_change":549,"volume":2412,"transactions":9,"vwap":2411},"2025-08-08",51.92,52.666,51.165,51.55,1064700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":567,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-07",51.99,52.37,50.72,52.12,1.3,1736300,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-06",53.26,51.25,51.45,-1.71,-3.22,2137900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":660,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":660},"2025-08-05",54.4,54.67,53.049999,-1.48,-2.71,1948400,{"date":2438,"open":2439,"high":2440,"low":476,"close":2360,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2360},"2025-08-04",55.95,56.592,-1.35,-2.41,1945500,{"date":2445,"open":2331,"high":2446,"low":2447,"close":2448,"change":1931,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",56.82,55.5,55.99,-1.89,1668700,{"date":2452,"open":2279,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1399,"volume":2457,"transactions":9,"vwap":2455},"2025-07-31",58.785,56.7,57.07,-1.63,2605000,{"date":2459,"open":1829,"high":1829,"low":2460,"close":2461,"change":1844,"percent_change":1218,"volume":2462,"transactions":9,"vwap":2461},"2025-07-30",58.42,58.7,1405500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1767,"change":113,"percent_change":352,"volume":2468,"transactions":9,"vwap":1767},"2025-07-29",59.21,59.89,58.56,1635600,{"date":2470,"open":2471,"high":2472,"low":1868,"close":2473,"change":1017,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-28",60.25,60.699,59.22,-2.69,2310700,{"date":2477,"open":1810,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-25",61.02,58.11,60.86,2.25,3.84,3561500,{"date":2485,"open":2238,"high":2461,"low":2486,"close":2487,"change":735,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-24",55.72,58.61,2.48,3771600,{"date":2491,"open":2492,"high":1851,"low":456,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-23",56.060001,57.19,8.02,16.31,10537900,{"date":2498,"open":2499,"high":2500,"low":382,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-22",48.22,49.32,49.17,1.13,2.35,3397300,{"date":2506,"open":2500,"high":2507,"low":2508,"close":2509,"change":981,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-21",49.5,47.87,48.040001,-1.96,3464600,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":270,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-18",50.5,48.81,49,-2.95,2577000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":59,"percent_change":2079,"volume":2525,"transactions":9,"vwap":2524},"2025-07-17",50.16,50.62,49.745,50.49,2645100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":239,"percent_change":605,"volume":2532,"transactions":9,"vwap":2531},"2025-07-16",49.74,50.049999,48.71,50,2781600,{"date":2534,"open":2535,"high":2536,"low":2528,"close":2537,"change":1218,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-15",51.41,51.52,49.79,-2.51,1663500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":957,"percent_change":1511,"volume":2546,"transactions":9,"vwap":2545},"2025-07-14",50.43,51.44,50.245,51.07,2510600,{"date":2548,"open":1748,"high":2549,"low":2550,"close":2551,"change":1703,"percent_change":1148,"volume":2552,"transactions":9,"vwap":2551},"2025-07-11",51.51,49.85,51.32,2328000,{"date":2554,"open":2555,"high":2556,"low":1515,"close":2557,"change":625,"percent_change":626,"volume":2558,"transactions":9,"vwap":2557},"2025-07-10",51.09,51.79,51.38,2961200,{"date":2560,"open":2561,"high":508,"low":2562,"close":2563,"change":1931,"percent_change":1952,"volume":2564,"transactions":9,"vwap":2563},"2025-07-09",52.02,50.9,51.26,2880100,{"date":2566,"open":585,"high":2567,"low":2568,"close":2569,"change":762,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-08",53.63,50.93,52.34,2.69,3605500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2020,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-07",52.22,52.589,50.95,50.97,-2.86,2048900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2203,"percent_change":1043,"volume":2586,"transactions":9,"vwap":2585},"2025-07-03",52.8,53.25,52.305,52.47,1089800,{"date":2588,"open":2589,"high":2187,"low":2590,"close":2591,"change":509,"percent_change":94,"volume":2592,"transactions":9,"vwap":2591},"2025-07-02",52.46,52.44,52.76,1936200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2416,"change":578,"percent_change":181,"volume":2598,"transactions":9,"vwap":2416},"2025-07-01",51.77,53.22,51.43,3170700,{"date":2600,"open":641,"high":2373,"low":2601,"close":2602,"change":2057,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-30",51.465,51.85,-2.9,3147500,{"date":2606,"open":2186,"high":2607,"low":2608,"close":2609,"change":239,"percent_change":509,"volume":2610,"transactions":9,"vwap":2609},"2025-06-27",53.528,52.61,53.4,3555700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":457,"percent_change":87,"volume":2617,"transactions":9,"vwap":2616},"2025-06-26",53.36,53.65,52.86,53.19,1117600,{"date":2619,"open":2596,"high":2620,"low":435,"close":2621,"change":1724,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-06-25",53.54,53.0099983,-1.45,1520100,{"date":2625,"open":445,"high":2626,"low":2627,"close":2628,"change":1554,"percent_change":1043,"volume":2629,"transactions":9,"vwap":2628},"2025-06-24",54.89,53.38,53.79,1585100,{"date":2631,"open":487,"high":2195,"low":2583,"close":2632,"change":489,"percent_change":1363,"volume":2633,"transactions":9,"vwap":2632},"2025-06-23",54.09,1303200,{"date":2635,"open":2636,"high":556,"low":2637,"close":2638,"change":1081,"percent_change":44,"volume":2639,"transactions":9,"vwap":2638},"2025-06-20",53.21,52.64,53.53,2430300,{"date":2641,"open":2583,"high":2642,"low":2388,"close":2596,"change":909,"percent_change":2441,"volume":2643,"transactions":9,"vwap":2596},"2025-06-18",54.315,2141600,{"date":2645,"open":2626,"high":2646,"low":2628,"close":2647,"change":2648,"percent_change":343,"volume":2649,"transactions":9,"vwap":2647},"2025-06-17",55.35,53.95,-1.34,2076700,{"date":2651,"open":2652,"high":2354,"low":2653,"close":2654,"change":59,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-16",55.049999,54.2,55.29,0.89,1651600,{"date":2658,"open":2193,"high":2659,"low":2660,"close":466,"change":2434,"percent_change":1189,"volume":2661,"transactions":9,"vwap":466},"2025-06-13",56.985,54.515,1635100,{"date":2663,"open":2664,"high":2665,"low":2360,"close":2665,"change":102,"percent_change":815,"volume":2666,"transactions":9,"vwap":2665},"2025-06-12",55.11,56.28,962200,{"date":2668,"open":2669,"high":2670,"low":2646,"close":2193,"change":88,"percent_change":1378,"volume":2671,"transactions":9,"vwap":2193},"2025-06-11",55.64,56.0099983,1683900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1124,"volume":2679,"transactions":9,"vwap":2677},"2025-06-10",56.13,56.62,55.32,55.63,-0.04,1189600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2166,"change":2685,"percent_change":2686,"volume":2182,"transactions":9,"vwap":2166},"2025-06-09",55.89,56.11,54.97,-0.01,-0.02,{"date":2688,"open":2689,"high":2215,"low":2202,"close":2690,"change":331,"percent_change":2363,"volume":2691,"transactions":9,"vwap":2690},"2025-06-06",55.96,55.68,1067800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1245,"percent_change":158,"volume":2698,"transactions":9,"vwap":2697},"2025-06-05",54.94,55.602,54.265,55.24,1015700,{"date":2700,"open":2677,"high":2701,"low":2702,"close":2173,"change":446,"percent_change":372,"volume":2703,"transactions":9,"vwap":2173},"2025-06-04",56.17,55.21,907500,{"date":2705,"open":2706,"high":2670,"low":2707,"close":2166,"change":1412,"percent_change":588,"volume":2708,"transactions":9,"vwap":2166},"2025-06-03",55.0099983,53.94,1864600,{"date":2710,"open":2173,"high":2711,"low":2712,"close":2260,"change":394,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2260},"2025-06-02",55.73,53.97,-1.69,1654600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1012,"percent_change":685,"volume":2721,"transactions":9,"vwap":2720},"2025-05-30",54.099998,56.2,54.0099983,55.78,2842800,{"date":2723,"open":622,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2232,"volume":2728,"transactions":9,"vwap":2726},"2025-05-29",54.28,53.2,54.24,0.88,1945200,{"date":2730,"open":634,"high":611,"low":2731,"close":2613,"change":1666,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2613},"2025-05-28",52.96,0.32,1840300,{"date":2735,"open":2736,"high":2583,"low":2737,"close":2616,"change":1197,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2616},"2025-05-27",51.74,51.049999,5.2,1681100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":1507,"change":467,"percent_change":2745,"volume":2746,"transactions":9,"vwap":1507},"2025-05-23",50.75,51.2,49.96,-0.9,1911800,{"date":2748,"open":2749,"high":2543,"low":2750,"close":2751,"change":519,"percent_change":1844,"volume":2752,"transactions":9,"vwap":2751},"2025-05-22",51,50.099998,51.02,1628000,{"date":2754,"open":556,"high":556,"low":2404,"close":2535,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2535},"2025-05-21",-2.5,-4.64,1448800,{"date":2759,"open":661,"high":2760,"low":2761,"close":2762,"change":636,"percent_change":567,"volume":2763,"transactions":9,"vwap":2762},"2025-05-20",54.45,53.345,53.91,1737700,{"date":2765,"open":634,"high":2567,"low":2766,"close":663,"change":1554,"percent_change":1217,"volume":2767,"transactions":9,"vwap":663},"2025-05-19",52.88,1935800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2771,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2771},"2025-05-16",51.8,53.85,51.785,2.06,3.98,2213100,{"date":2777,"open":2778,"high":546,"low":2779,"close":2556,"change":1168,"percent_change":94,"volume":2780,"transactions":9,"vwap":2556},"2025-05-15",51.42,51.287,2406100,{"date":2782,"open":2783,"high":595,"low":2784,"close":2535,"change":2785,"percent_change":509,"volume":2786,"transactions":9,"vwap":2535},"2025-05-14",51.21,50.476,0.2,2072200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2783,"change":1583,"percent_change":1703,"volume":2792,"transactions":9,"vwap":2783},"2025-05-13",51.23,51.991,50.375,1720100,{"date":2794,"open":2736,"high":2795,"low":2796,"close":2797,"change":352,"percent_change":706,"volume":2798,"transactions":9,"vwap":2797},"2025-05-12",52.45,50.61,51.24,1986700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1555,"percent_change":217,"volume":2805,"transactions":9,"vwap":2804},"2025-05-09",51.37,51.69,50.71,50.83,1209800,{"date":2807,"open":2751,"high":2808,"low":2809,"close":2810,"change":301,"percent_change":2035,"volume":2811,"transactions":9,"vwap":2810},"2025-05-08",51.78,50.23,51.46,1628400,{"date":2813,"open":2783,"high":411,"low":2814,"close":2815,"change":2816,"percent_change":73,"volume":2817,"transactions":9,"vwap":2815},"2025-05-07",50.54,50.84,-0.37,1290800,{"date":2819,"open":2820,"high":2821,"low":2803,"close":2783,"change":1533,"percent_change":1125,"volume":2822,"transactions":9,"vwap":2783},"2025-05-06",50.89,51.31,1460800,{"date":2824,"open":2424,"high":596,"low":2825,"close":2826,"change":1614,"percent_change":745,"volume":2827,"transactions":9,"vwap":2826},"2025-05-05",50.885,51.29,1819300,{"date":2829,"open":2830,"high":2831,"low":2801,"close":2832,"change":990,"percent_change":342,"volume":2833,"transactions":9,"vwap":2832},"2025-05-02",52.42,52.615,51.5,1444400,{"date":2835,"open":2836,"high":2837,"low":2415,"close":2838,"change":2247,"percent_change":1916,"volume":2839,"transactions":9,"vwap":2838},"2025-05-01",52.84,53.15,52.11,1368600,{"date":2841,"open":604,"high":2842,"low":2397,"close":2843,"change":2043,"percent_change":793,"volume":2844,"transactions":9,"vwap":2843},"2025-04-30",53.060001,52.81,1407100,{"date":2846,"open":2847,"high":2569,"low":2848,"close":2849,"change":964,"percent_change":1412,"volume":2850,"transactions":9,"vwap":2849},"2025-04-29",51.53,51.0099983,52.18,1232000,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":425,"percent_change":2816,"volume":2857,"transactions":9,"vwap":2856},"2025-04-28",51.89,52.48,51.565,51.75,1353800,{"date":2859,"open":2590,"high":547,"low":2404,"close":2860,"change":2861,"percent_change":614,"volume":2862,"transactions":9,"vwap":2860},"2025-04-25",51.94,-0.66,1325900,{"date":187,"open":642,"high":2621,"low":2864,"close":435,"change":87,"percent_change":1011,"volume":2865,"transactions":9,"vwap":435},51.6,1332700]