[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPC":3,"homepage-market-summary":31,"stock-historical-PPC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PPC","2026-10-07",{"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},"Pilgrims Pride Corporation","Nasdaq",null,"POULTRY SLAUGHTERING AND PROCESSING","Pilgrim's Pride is the second-largest poultry producer in the US (59% of 2024 sales), the UK (29% including other European sales), and Mexico (12%). Its UK and European arm also includes pork operations from the 2019 acquisition of Tulip. Pilgrim's sells to chain restaurants, food processors, food distributors, and retail chains. Most of its US and Mexican sales come from fresh chicken, while prepared chicken and pork constitute most of its UK and European sales. JBS owns more than 80% of Pilgrim's Pride's outstanding shares, though it failed to acquire the remaining stake in 2021 after a special board committee deemed JBS's offer undervalued Pilgrim's Pride.","63,000","Greeley, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.12,27.96,28.46,27.67,27.89,0.23,0.82,1339086.703377,26517,28.0407,44.84,25,1336164.1362321991,15.7,9765,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},54.74,1347074,491681998.194282,-47.49,"2025-04-25",[184,185,194,204,213,224,233,244,254,265,274,285,295,305,315,325,335,344,354,362,371,381,392,400,409,419,430,439,450,459,470,481,492,503,513,524,534,545,554,564,573,583,593,602,613,623,633,641,651,661,671,681,690,700,709,718,728,739,746,754,761,769,777,783,790,799,806,813,820,827,832,836,843,850,857,862,870,877,885,890,898,904,911,917,923,930,938,945,953,959,967,973,979,985,992,998,1003,1010,1013,1020,1025,1029,1036,1041,1046,1052,1058,1066,1074,1081,1090,1099,1107,1115,1123,1130,1138,1147,1154,1161,1168,1174,1182,1190,1198,1206,1213,1221,1229,1236,1244,1252,1261,1269,1276,1284,1289,1296,1303,1310,1317,1325,1331,1338,1345,1353,1362,1370,1378,1384,1391,1399,1406,1413,1421,1430,1439,1445,1454,1463,1471,1479,1486,1495,1504,1511,1517,1523,1530,1538,1544,1551,1558,1563,1569,1575,1583,1590,1594,1601,1608,1614,1621,1626,1633,1641,1649,1655,1663,1670,1677,1686,1694,1701,1706,1711,1718,1724,1732,1739,1745,1750,1756,1760,1767,1772,1779,1787,1793,1799,1806,1814,1822,1829,1835,1843,1847,1853,1858,1865,1871,1876,1883,1889,1895,1899,1905,1909,1915,1921,1928,1935,1940,1944,1950,1956,1963,1967,1972,1977,1983,1988,1992,1996,2000,2007,2013,2018,2023,2029,2032,2038,2043,2052,2057,2062,2069,2075,2082,2087,2093,2099,2106,2112,2117,2123,2131,2136,2142,2148,2156,2163,2169,2176,2182,2187,2194,2201,2207,2212,2219,2227,2234,2241,2248,2256,2263,2270,2276,2283,2290,2299,2307,2314,2321,2327,2333,2341,2348,2355,2362,2369,2376,2381,2387,2395,2402,2409,2415,2422,2428,2435,2441,2447,2453,2459,2466,2474,2480,2486,2493,2499,2503,2508,2514,2519,2524,2529,2536,2541,2546,2553,2559,2567,2573,2578,2585,2592,2599,2605,2612,2617,2622,2628,2635,2642,2650,2657,2666,2672,2679,2684,2690,2698,2703,2707,2712,2718,2724,2729,2734,2741,2748,2756,2762],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",28.05,28.425,-0.1,-0.36,1075269.742446,19145,28.046,{"date":195,"open":196,"high":18,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",27.45,27.01,27.99,0.49,1.78,1964622.024025,29317,28.0012,{"date":205,"open":27,"high":206,"low":27,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",27.62,27.5,2.3,9.13,2172038.024602,25623,27.1248,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",26.95,27.16,25.125,25.2,-1.81,-6.7,2211204.273834,27771,25.5686,{"date":225,"open":226,"high":227,"low":197,"close":197,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",27.39,27.831,-0.26,-0.95,1363706.907999,18102,27.2895,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",27.84,28.15,27.225,27.27,-0.84,-2.99,1524060.152967,18834,27.5118,{"date":245,"open":246,"high":247,"low":207,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",27.65,28.5865,28.11,0.29,1.04,1638627.118736,17794,28.1301,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",27.25,27.95,27.11,27.82,0.56,2.05,1403784.480572,19615,27.7317,{"date":266,"open":17,"high":16,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",27.02,27.26,-0.37,-1.34,1469366.839516,19996,27.2833,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",28.97,29.155,27.42,27.63,-1.35,-4.66,1705461.329823,23720,27.8692,{"date":286,"open":287,"high":288,"low":276,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",29.71,29.87,28.98,-0.5,-1.7,1304827.543491,17871,29.2716,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":269,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",29.93,30.03,29.17,29.48,-1.24,1597548.07891,18950,29.4463,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":249,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",29.33,30.24,29.102,29.85,0.98,1963941.099816,26581,29.8782,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":189,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",29.66,30.06,29.5147,29.56,-0.34,1148614.158366,12883,29.6506,{"date":326,"open":327,"high":328,"low":329,"close":317,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",29.9,30.29,29.5,-0.2,-0.67,1187285.740344,15654,29.7644,{"date":336,"open":318,"high":337,"low":338,"close":339,"change":340,"percent_change":66,"volume":341,"transactions":342,"vwap":343},"2026-09-15",30.205,29.65,29.86,-0.39,1294299.487499,17838,29.9117,{"date":345,"open":346,"high":347,"low":308,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",30.69,31.24,30.25,0.01,0.03,1240998.042057,17859,30.45,{"date":355,"open":356,"high":357,"low":317,"close":308,"change":358,"percent_change":250,"volume":359,"transactions":360,"vwap":361},"2026-09-11",30.12,30.42,0.31,1106877.924937,17716,30.1405,{"date":363,"open":364,"high":353,"low":365,"close":297,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",30.37,29.62,-0.31,-1.03,1724001.411502,24451,29.9949,{"date":372,"open":373,"high":374,"low":375,"close":308,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",29.81,30.64,29.785,0.25,0.83,1465881.992741,18410,30.2608,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",30.48,30.5,29.58,29.99,-0.49,-1.61,1233307.240627,18632,29.9563,{"date":393,"open":394,"high":395,"low":394,"close":383,"change":396,"percent_change":189,"volume":397,"transactions":398,"vwap":399},"2026-09-04",30.07,30.755,-0.03,955639.077035,17151,30.5122,{"date":401,"open":402,"high":402,"low":318,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",31.04,30.51,-0.61,-1.96,1563713.642185,21957,30.3991,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":350,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",31.11,31.97,31.01,31.12,0.1,1070966.387716,15993,31.4339,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",31.56,31.94,30.995,31.09,-0.29,-0.92,1279094.317286,18536,31.2523,{"date":431,"open":432,"high":433,"low":402,"close":434,"change":366,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",31.37,32.18,31.38,-0.98,1186067.930586,15230,31.5761,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",31.33,31.72,31.125,31.69,0.58,1.86,833850.58089,12973,31.5616,{"date":451,"open":452,"high":453,"low":454,"close":411,"change":455,"percent_change":127,"volume":456,"transactions":457,"vwap":458},"2026-08-27",30.88,31.53,30.7,-0.18,1312747.028098,20943,31.1841,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",32.48,32.534,31.27,31.29,-1.14,-3.52,1291781.007065,25174,31.5336,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",31.47,32.63,31.18,32.43,0.64,2.01,1715474.245902,22906,32.1845,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",32.46,32.59,31.76,31.79,-0.46,-1.43,1162377.151069,20309,31.9573,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",31.13,32.38,30.7609,32.25,1.01,3.23,1493010.067555,23517,32.0482,{"date":504,"open":505,"high":506,"low":507,"close":347,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",30.65,31.84,30.61,-0.04,-0.13,1710086.386524,28331,31.255,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",30.4,32.85,30.255,31.28,2.79,9.79,4245677.009636,49943,31.7325,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",29.27,28.4075,28.49,-0.28,-0.97,1537398.34655,21197,28.5875,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",27.54,29.4,27.35,28.77,0.87,3.12,2876634.573359,33814,28.6516,{"date":546,"open":547,"high":198,"low":207,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",27.81,27.9,0.3,1.09,1113163.955842,17610,27.8067,{"date":555,"open":215,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",27.79,26.74,27.6,0.74,2.76,1413968.695145,18774,27.521,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",26.47,27.265,26.86,0,1538936.451516,22080,26.8589,{"date":574,"open":575,"high":576,"low":577,"close":568,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",26.07,26.97,25.9001,0.35,1.32,1423591.358292,24132,26.6946,{"date":584,"open":585,"high":278,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",27.2,26.23,26.51,-0.94,-3.42,1271756.203035,17980,26.5911,{"date":594,"open":595,"high":596,"low":597,"close":196,"change":598,"percent_change":321,"volume":599,"transactions":600,"vwap":601},"2026-08-07",27.3,27.59,27.1,-0.095,1065998.625822,18998,27.422,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",26.65,27.61,26.11,27.545,0.965,3.63,1266433.958402,21515,27.1657,{"date":614,"open":268,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",27.46,26.27,26.58,-0.38,-1.41,1578198.029122,20636,26.5625,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",27.685,26.75,26.96,-0.96,-3.44,1553032.282855,26412,26.9704,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":260,"percent_change":261,"volume":638,"transactions":639,"vwap":640},"2026-08-03",27.53,28.345,27.92,1538717.770183,27087,27.9932,{"date":642,"open":643,"high":644,"low":256,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",28.86,29.18,27.36,-1.98,-6.75,1931940.575018,28346,27.5268,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":404,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",29.6,30.54,28.675,29.34,-2.04,2324235.741055,33036,29.418,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":73,"volume":668,"transactions":669,"vwap":670},"2026-07-29",29.49,30.005,29.1,29.95,0.14,1997356.671987,28169,29.7527,{"date":672,"open":673,"high":674,"low":675,"close":373,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",29.91,30.58,29.557,0.62,2.12,1608394.451967,21773,29.9716,{"date":682,"open":276,"high":683,"low":684,"close":685,"change":686,"percent_change":200,"volume":687,"transactions":688,"vwap":689},"2026-07-27",29.525,28.72,29.19,0.51,1283622.667175,22701,29.2836,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",27.88,28.82,28.68,0.76,2.72,984384.93907,18206,28.5649,{"date":701,"open":637,"high":702,"low":703,"close":637,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",28.42,27.52,-0.51,-1.79,1208236.322191,17565,27.8267,{"date":710,"open":711,"high":537,"low":712,"close":713,"change":122,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",29,28.36,28.43,-0.42,1146594.980338,19852,28.5438,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":404,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",29.08,29.435,28.41,28.55,-2.09,1588618.929222,20705,28.6027,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",28.95,29.485,28.33,29.16,0.05,0.17,1608087.516402,22984,29.0533,{"date":740,"open":741,"high":287,"low":742,"close":743,"change":415,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-17",29.47,28.64,29.11,0.34,2247900,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",28.47,29.24,29.01,0.59,2.08,1544100,{"date":755,"open":756,"high":757,"low":756,"close":702,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":702},"2026-07-15",28.08,29.030001,0.2,0.71,2090800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":425,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",28.38,28.4,27.73,28.22,-1.02,1413100,{"date":770,"open":702,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",28.81,28.049999,28.51,0.26,0.92,1835000,{"date":778,"open":596,"high":732,"low":615,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",28.25,0.84,3.06,1617700,{"date":784,"open":268,"high":785,"low":786,"close":787,"change":349,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",27.72,27.08,27.41,0.04,1261400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",28.27,28.92,27.24,27.4,-1.37,-4.76,1535200,{"date":800,"open":537,"high":801,"low":802,"close":539,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":539},"2026-07-07",29.61,28.61,0.12,0.42,1093100,{"date":807,"open":684,"high":808,"low":809,"close":810,"change":811,"percent_change":618,"volume":812,"transactions":9,"vwap":810},"2026-07-06",29.049999,28.17,28.65,-0.11,1550200,{"date":814,"open":815,"high":816,"low":257,"close":817,"change":818,"percent_change":559,"volume":819,"transactions":9,"vwap":817},"2026-07-02",28.56,28.9,28.76,0.21,1859300,{"date":821,"open":822,"high":289,"low":823,"close":723,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":723},"2026-07-01",28.53,28.040001,0.44,1.57,1542100,{"date":828,"open":816,"high":750,"low":829,"close":248,"change":239,"percent_change":830,"volume":831,"transactions":9,"vwap":248},"2026-06-30",27.94,-2.9,1362600,{"date":833,"open":802,"high":299,"low":764,"close":730,"change":744,"percent_change":834,"volume":835,"transactions":9,"vwap":730},"2026-06-29",1.19,1813600,{"date":837,"open":838,"high":810,"low":839,"close":802,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":802},"2026-06-26",27.09,27.049999,1.84,6.87,2795700,{"date":844,"open":787,"high":845,"low":846,"close":847,"change":82,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-25",27.93,26.62,26.77,-2.87,1609900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":127,"volume":856,"transactions":9,"vwap":854},"2026-06-24",27.33,27.97,27.56,-0.16,1112000,{"date":858,"open":256,"high":637,"low":859,"close":785,"change":550,"percent_change":860,"volume":861,"transactions":9,"vwap":785},"2026-06-23",26.89,4.09,2006400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":168,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",27,27.15,26.5,26.63,-2.53,1343100,{"date":871,"open":872,"high":702,"low":873,"close":874,"change":367,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",28.31,27.17,27.32,-3.63,3063900,{"date":878,"open":879,"high":757,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",28.67,28.16,28.35,-0.74,-2.54,1267700,{"date":886,"open":644,"high":887,"low":684,"close":888,"change":734,"percent_change":735,"volume":889,"transactions":9,"vwap":888},"2026-06-16",29.39,29.09,1226200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":367,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",29.76,29.97,28.75,29.040001,-3.43,2254200,{"date":899,"open":299,"high":900,"low":299,"close":394,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":394},"2026-06-12",30.36,0.41,1.38,1113700,{"date":905,"open":906,"high":907,"low":537,"close":317,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":317},"2026-06-11",29.43,29.98,0.16,0.54,1020000,{"date":912,"open":913,"high":907,"low":914,"close":329,"change":158,"percent_change":915,"volume":916,"transactions":9,"vwap":329},"2026-06-10",29.74,28.91,-0.81,2079900,{"date":918,"open":919,"high":920,"low":919,"close":913,"change":260,"percent_change":921,"volume":922,"transactions":9,"vwap":913},"2026-06-09",29.2,30.27,1.92,1193000,{"date":924,"open":925,"high":926,"low":743,"close":644,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":644},"2026-06-08",29.83,30.049999,-0.7,-2.34,1335100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":89,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-05",29.13,30.3,29.02,29.88,3.14,1962700,{"date":939,"open":809,"high":940,"low":941,"close":276,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":276},"2026-06-04",29.46,28.030001,1.39,5.04,2516000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":714,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-03",27.98,28.28,27.37,27.58,-1.5,1024100,{"date":954,"open":810,"high":955,"low":947,"close":956,"change":82,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-02",28.88,28,-2.74,1167700,{"date":960,"open":961,"high":643,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",27.77,27.76,28.79,0.48,1.7,1242300,{"date":968,"open":969,"high":970,"low":956,"close":872,"change":971,"percent_change":915,"volume":972,"transactions":9,"vwap":872},"2026-05-29",28.3,28.57,-0.23,1520100,{"date":974,"open":975,"high":894,"low":779,"close":976,"change":107,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-28",28.59,28.54,-1.65,995500,{"date":980,"open":872,"high":981,"low":872,"close":934,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":934},"2026-05-27",29.25,0.81,2.87,1113100,{"date":986,"open":987,"high":975,"low":988,"close":989,"change":163,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-26",28.09,27.85,28.21,-0.88,1488400,{"date":993,"open":994,"high":720,"low":809,"close":18,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":18},"2026-05-22",28.71,-0.54,-1.86,959700,{"date":999,"open":1000,"high":919,"low":829,"close":711,"change":578,"percent_change":1001,"volume":1002,"transactions":9,"vwap":711},"2026-05-21",28.1,1.22,1291700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":810,"change":376,"percent_change":1008,"volume":1009,"transactions":9,"vwap":810},"2026-05-20",28.39,28.94,28.14,0.88,1696300,{"date":1011,"open":956,"high":808,"low":548,"close":764,"change":788,"percent_change":667,"volume":1012,"transactions":9,"vwap":764},"2026-05-19",1821000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":712,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":712},"2026-05-18",27.13,28.6,0.8,2.9,1336700,{"date":1021,"open":989,"high":722,"low":1022,"close":854,"change":425,"percent_change":1023,"volume":1024,"transactions":9,"vwap":854},"2026-05-15",27.38,-1.04,1114000,{"date":1026,"open":956,"high":763,"low":19,"close":988,"change":1027,"percent_change":508,"volume":1028,"transactions":9,"vwap":988},"2026-05-14",-0.01,1029500,{"date":1030,"open":1031,"high":970,"low":874,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",28.29,27.86,-0.8,-2.79,1520000,{"date":1037,"open":816,"high":1038,"low":948,"close":1039,"change":569,"percent_change":569,"volume":1040,"transactions":9,"vwap":1039},"2026-05-12",29.23,28.66,1433100,{"date":1042,"open":888,"high":733,"low":1043,"close":1039,"change":1044,"percent_change":137,"volume":1045,"transactions":9,"vwap":1039},"2026-05-11",28.45,-0.44,1474100,{"date":1047,"open":1048,"high":403,"low":888,"close":665,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":665},"2026-05-08",30.33,-1.3,-4.28,1805500,{"date":1053,"open":494,"high":464,"low":1054,"close":515,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":515},"2026-05-07",30.39,-0.9,-2.88,1503000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":146,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-06",31.46,31.62,30.9,31.3,-0.06,1865900,{"date":1067,"open":383,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-05",31.59,30.21,31.32,0.73,2.39,1771700,{"date":1075,"open":1070,"high":1076,"low":1077,"close":1078,"change":66,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",31.66,30.28,30.59,-4.05,1663800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",33.3,33.38,31.77,31.88,-1.22,-3.69,1624000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",31.15,33.65,30.67,33.099998,1.95,6.26,2952500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1092,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1092},"2026-04-29",32.76,33.029999,31.059999,-1.71,-5.2,2330000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":915,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",33.61,33.63,32.6,32.86,-0.27,1118100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":290,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",33.52,33.9,33.07,33.13,-1.49,758900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1110,"change":1128,"percent_change":158,"volume":1129,"transactions":9,"vwap":1110},"2026-04-24",33.51,33.89,33.23,-0.08,751200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",33.049999,33.84,33.71,0.77,2.34,1174800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",33.09,33.35,32.82,32.94,-0.15,-0.45,1285200,{"date":1148,"open":1102,"high":1149,"low":1150,"close":1140,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1140},"2026-04-21",33.2,32.23,0.06,0.18,1303800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1102,"change":990,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1102},"2026-04-20",33.78,34.24,32.98,-2.6,1333700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":774,"percent_change":1135,"volume":1167,"transactions":9,"vwap":1166},"2026-04-17",33.54,34,33.33,33.91,952500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1093,"change":349,"percent_change":350,"volume":1173,"transactions":9,"vwap":1093},"2026-04-16",33.46,33.76,32.79,1242600,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-15",35,33.5,33.64,-1.45,-4.13,1088900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":995,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-14",35.32,35.79,34.98,35.09,-1.52,589200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":909,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",35.3,35.77,34.59,35.63,0.19,1006400,{"date":1199,"open":1200,"high":1185,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-10",35.68,35.24,35.44,-0.55,-1.53,545200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":734,"percent_change":667,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",35.55,36.049999,35.34,35.99,1171600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":744,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-08",35.88,36.41,35.47,35.94,0.96,1471500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":796,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",36.89,37.0099983,35.56,35.6,-3.71,770800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":190,"percent_change":628,"volume":1235,"transactions":9,"vwap":1234},"2026-04-06",37.3,37.54,36.63,36.97,665700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1104,"volume":1243,"transactions":9,"vwap":1241},"2026-04-02",37.89,38.2,37.26,37.33,-0.65,1334700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":445,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",37.6,38.3,37.15,37.98,0.22,1101500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",37.53,37.86,36.82,37.76,0.32,0.85,1098900,{"date":1262,"open":1263,"high":1247,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-30",36.73,36.48,37.44,0.72,1.96,1578500,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":751,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",35.96,36.83,36.72,1.63,1310300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":759,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-26",35.42,36.24,35.4,36.13,2,1259100,{"date":1285,"open":1201,"high":1225,"low":1286,"close":1278,"change":758,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1278},"2026-03-25",34.76,0.57,1017900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":376,"percent_change":759,"volume":1295,"transactions":9,"vwap":1294},"2026-03-24",34.79,35.5,34.39,35.22,733800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":228,"percent_change":882,"volume":1302,"transactions":9,"vwap":1301},"2026-03-23",35.46,35.59,34.72,34.97,820100,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1044,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-20",35.67,34.96,35.23,-1.23,1135600,{"date":1311,"open":1312,"high":1233,"low":1313,"close":1305,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1305},"2026-03-19",36.39,35.25,-0.87,-2.38,504200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":82,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",37.040001,37.080002,35.92,36.54,-2.12,939300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1241,"change":751,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1241},"2026-03-17",36.81,37.66,1.61,609700,{"date":1332,"open":1216,"high":1333,"low":1334,"close":1335,"change":686,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-16",37.31,36.23,36.74,1.41,959600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1334,"change":788,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1334},"2026-03-13",36.28,36.56,36.14,0.11,875200,{"date":1346,"open":1347,"high":1348,"low":1185,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",37.27,37.39,36.19,-1.19,-3.18,1692400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-11",38.91,39.029999,37.36,37.38,-1.26,-3.26,1038000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":957,"volume":1369,"transactions":9,"vwap":1367},"2026-03-10",39.67,39.75,38.58,38.64,-1.09,1529400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":767,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-09",40.59,40.63,38.83,39.73,-2.5,1257400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1380,"change":569,"percent_change":569,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",40.75,41.31,40.24,795200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1380,"change":927,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-03-05",41.21,41.42,40.71,-1.69,756900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":487,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-04",41.72,41.84,40.94,41.45,-1.1,703400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1044,"percent_change":1023,"volume":1405,"transactions":9,"vwap":1404},"2026-03-03",41.97,42.27,41.040001,41.91,594900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":915,"percent_change":81,"volume":1412,"transactions":9,"vwap":1411},"2026-03-02",42.7,43.060001,41.73,42.35,747300,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-27",41.54,43.57,43.16,1.69,4.08,1286200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",41.11,41.6,40.9,41.47,0.55,1.34,592700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-25",41.63,41.77,40.62,40.92,-0.89,-2.13,731600,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":22,"percent_change":1282,"volume":1444,"transactions":9,"vwap":1443},"2026-02-24",41.049999,41.96,41.81,797000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",41.68,41.75,40.85,40.99,-0.75,-1.8,994600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",42.69,42.71,41.62,41.74,-0.71,-1.67,798500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":240,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",43.72,43.97,42.29,42.45,-1.31,894400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":476,"volume":1478,"transactions":9,"vwap":1476},"2026-02-18",43.37,44,42.94,43.76,0.28,1016600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1481,"change":908,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1481},"2026-02-17",43.48,43.94,42.51,0.37,969200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-13",42.31,43.78,41.88,43.32,1.67,4.01,1211100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-12",42,43.23,40.09,41.65,-1.54,-3.57,2256200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":901,"percent_change":1219,"volume":1510,"transactions":9,"vwap":1509},"2026-02-11",42.78,43.49,42.44,43.19,781100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":340,"percent_change":1055,"volume":1516,"transactions":9,"vwap":1506},"2026-02-10",43.049999,43.42,42.46,1034800,{"date":1518,"open":1473,"high":1519,"low":1520,"close":1521,"change":330,"percent_change":487,"volume":1522,"transactions":9,"vwap":1521},"2026-02-09",43.56,42.9,43.17,759000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1473,"change":1528,"percent_change":46,"volume":1529,"transactions":9,"vwap":1473},"2026-02-06",43.4,44.38,43.14,-0.09,720200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1064,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-05",43.91,44.47,43.33,43.46,-0.14,1015600,{"date":1539,"open":1540,"high":26,"low":1541,"close":1542,"change":855,"percent_change":269,"volume":1543,"transactions":9,"vwap":1542},"2026-02-04",43.77,43.31,43.52,1225500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1027,"percent_change":146,"volume":1550,"transactions":9,"vwap":1549},"2026-02-03",43.35,44.25,43.18,43.68,577700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1258,"percent_change":559,"volume":1557,"transactions":9,"vwap":1556},"2026-02-02",43.39,43.99,43.36,43.69,776100,{"date":1559,"open":1546,"high":1560,"low":1561,"close":1473,"change":1064,"percent_change":1536,"volume":1562,"transactions":9,"vwap":1473},"2026-01-30",43.8,42.64,889100,{"date":1564,"open":1527,"high":1565,"low":1527,"close":1566,"change":1484,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-29",44.040001,43.43,0.86,1081500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1409,"change":46,"percent_change":387,"volume":1574,"transactions":9,"vwap":1409},"2026-01-28",43.2,43.7,42.82,669600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":840,"volume":1582,"transactions":9,"vwap":1580},"2026-01-27",42.5,43.28,42.23,43.27,0.78,923100,{"date":1584,"open":1585,"high":1561,"low":1586,"close":1587,"change":1588,"percent_change":550,"volume":1589,"transactions":9,"vwap":1587},"2026-01-26",42.029999,42.0099983,42.49,0.46,571500,{"date":1591,"open":1448,"high":1592,"low":1458,"close":1585,"change":549,"percent_change":1266,"volume":1593,"transactions":9,"vwap":1585},"2026-01-23",42.42,617800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1410,"change":1477,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1410},"2026-01-22",41.48,41.87,41.4,0.68,543000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1396,"change":618,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1396},"2026-01-21",41.79,41.98,41.26,-0.91,719700,{"date":1609,"open":1386,"high":1585,"low":1610,"close":1611,"change":1588,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-20",40.95,41.83,1.11,913800,{"date":1615,"open":1616,"high":1617,"low":147,"close":1618,"change":228,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-16",41.35,41.69,41.37,-0.62,752900,{"date":1622,"open":1623,"high":1597,"low":1435,"close":1432,"change":1128,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1432},"2026-01-15",41.43,-0.19,904200,{"date":1627,"open":1628,"high":1394,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",40.41,41.71,1.3,3.22,984000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1628,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1628},"2026-01-13",39.86,40.45,39.78,0.36,0.9,907400,{"date":1642,"open":1643,"high":1628,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-12",38.78,38.29,40.049999,1.27,3.27,1441600,{"date":1650,"open":1651,"high":1355,"low":1652,"close":1643,"change":249,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1643},"2026-01-09",38.57,38.32,0.75,640500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":609,"volume":1662,"transactions":9,"vwap":1660},"2026-01-08",37.32,38.51,37.19,38.49,1.35,744800,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1368,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",37.78,37.060001,37.14,-0.41,985300,{"date":1671,"open":1364,"high":1672,"low":1254,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-06",39.77,37.55,-2.15,-5.42,1679600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-05",39.85,40.02,39.3,39.7,-0.17,-0.43,848300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1008,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-02",39.049999,39.95,38.72,39.87,2.26,1069500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":331,"percent_change":1389,"volume":1700,"transactions":9,"vwap":1699},"2025-12-31",39.6,39.64,38.97,38.99,940600,{"date":1702,"open":1682,"high":1672,"low":1703,"close":1704,"change":122,"percent_change":102,"volume":1705,"transactions":9,"vwap":1704},"2025-12-30",39.55,39.66,411300,{"date":1707,"open":1708,"high":1709,"low":1696,"close":1637,"change":508,"percent_change":189,"volume":1710,"transactions":9,"vwap":1637},"2025-12-29",39.88,40.029999,436400,{"date":1712,"open":1713,"high":1499,"low":1714,"close":1715,"change":1716,"percent_change":455,"volume":1717,"transactions":9,"vwap":1715},"2025-12-26",39.89,39.56,39.82,-0.07,319700,{"date":1719,"open":1365,"high":1720,"low":1721,"close":1713,"change":758,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1713},"2025-12-24",40.12,39.68,0.5,305400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1599,"volume":1731,"transactions":9,"vwap":1729},"2025-12-23",39.54,39.79,39.39,39.69,0.27,513400,{"date":1733,"open":1734,"high":1682,"low":1735,"close":1736,"change":146,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",39.23,39.2,39.42,-0.05,705200,{"date":1740,"open":1741,"high":1742,"low":1699,"close":1743,"change":415,"percent_change":376,"volume":1744,"transactions":9,"vwap":1743},"2025-12-19",39.080002,39.71,39.44,2182900,{"date":1746,"open":1736,"high":1742,"low":1734,"close":1747,"change":1113,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-18",39.34,-0.68,903300,{"date":1751,"open":1752,"high":1713,"low":1741,"close":1753,"change":1588,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-17",39.15,39.61,1.17,771800,{"date":1757,"open":1753,"high":1721,"low":1758,"close":1752,"change":387,"percent_change":301,"volume":1759,"transactions":9,"vwap":1752},"2025-12-16",39,1545300,{"date":1761,"open":1762,"high":1763,"low":1703,"close":1697,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1697},"2025-12-15",39.99,40.48,-0.33,-0.83,1182400,{"date":1768,"open":1365,"high":1720,"low":1769,"close":1770,"change":1730,"percent_change":1599,"volume":1771,"transactions":9,"vwap":1770},"2025-12-12",39.5,39.97,708900,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1682,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1682},"2025-12-11",38.8,39.9,1.29,3.36,1078800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":540,"volume":1786,"transactions":9,"vwap":1784},"2025-12-10",38.080002,38.59,37.84,38.41,0.33,1258100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1781,"change":117,"percent_change":1765,"volume":1792,"transactions":9,"vwap":1781},"2025-12-09",38.53,38.77,38.07,1053400,{"date":1794,"open":1795,"high":1682,"low":1644,"close":1796,"change":270,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-08",39.52,38.4,-3.37,1514700,{"date":1800,"open":1726,"high":1801,"low":1802,"close":1803,"change":735,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-05",39.83,39.35,39.74,0.43,941500,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":676,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-04",39.060001,40.11,38.89,39.57,1.59,1125500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":734,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",38.93,39.62,38.71,38.95,0.13,1044400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":396,"percent_change":1128,"volume":1828,"transactions":9,"vwap":1827},"2025-12-02",38.84,39.12,38.47,38.9,1172700,{"date":1830,"open":1831,"high":1832,"low":1257,"close":1816,"change":1833,"percent_change":1136,"volume":1834,"transactions":9,"vwap":1816},"2025-12-01",38.02,39.099998,0.89,1355600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1722,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-28",37.61,38.19,37.51,38.040001,1.33,525100,{"date":1844,"open":1358,"high":1845,"low":1240,"close":1232,"change":1820,"percent_change":578,"volume":1846,"transactions":9,"vwap":1232},"2025-11-26",37.94,799900,{"date":1848,"open":1246,"high":1849,"low":1850,"close":1851,"change":146,"percent_change":1737,"volume":1852,"transactions":9,"vwap":1851},"2025-11-25",37.93,37.17,37.41,1077300,{"date":1854,"open":1652,"high":1660,"low":1357,"close":1855,"change":796,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-24",37.43,-3.53,1909800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1774,"change":834,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1774},"2025-11-21",37.82,39.16,37.72,3.16,1276100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1837,"change":569,"percent_change":569,"volume":1870,"transactions":9,"vwap":1837},"2025-11-20",37.65,37.85,37.25,821000,{"date":1872,"open":1873,"high":1862,"low":1874,"close":1837,"change":1820,"percent_change":578,"volume":1875,"transactions":9,"vwap":1837},"2025-11-19",37.49,37.21,688900,{"date":1877,"open":1878,"high":1246,"low":1879,"close":1880,"change":774,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-18",37.22,37.02,37.48,0.7,733200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1878,"change":102,"percent_change":1033,"volume":1888,"transactions":9,"vwap":1878},"2025-11-17",37.42,37.67,37.11,1203100,{"date":1890,"open":1891,"high":1892,"low":1878,"close":1893,"change":509,"percent_change":151,"volume":1894,"transactions":9,"vwap":1893},"2025-11-14",37.87,38,37.52,824100,{"date":1896,"open":1781,"high":1897,"low":1837,"close":1867,"change":102,"percent_change":82,"volume":1898,"transactions":9,"vwap":1867},"2025-11-13",38.65,1746900,{"date":1900,"open":1257,"high":1901,"low":1902,"close":1903,"change":908,"percent_change":804,"volume":1904,"transactions":9,"vwap":1903},"2025-11-12",38.45,37.64,37.95,1119400,{"date":1906,"open":1246,"high":1892,"low":1657,"close":1907,"change":1730,"percent_change":1266,"volume":1908,"transactions":9,"vwap":1907},"2025-11-11",37.79,1589700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1893,"change":73,"percent_change":1646,"volume":1914,"transactions":9,"vwap":1893},"2025-11-10",37.049999,37.75,36.92,1304500,{"date":1916,"open":1917,"high":1667,"low":1918,"close":1911,"change":824,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1911},"2025-11-07",36.65,36.029999,1.2,1783700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":151,"percent_change":229,"volume":1927,"transactions":9,"vwap":1926},"2025-11-06",36.9,37.2,36.07,36.61,2371900,{"date":1929,"open":1347,"high":1930,"low":1931,"close":1932,"change":425,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-05",37.73,36.69,36.96,-0.78,2191700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1869,"change":1748,"percent_change":705,"volume":1939,"transactions":9,"vwap":1869},"2025-11-04",38.26,37.12,2294300,{"date":1941,"open":1862,"high":1942,"low":1657,"close":1849,"change":1683,"percent_change":1145,"volume":1943,"transactions":9,"vwap":1849},"2025-11-03",38.24,2164400,{"date":1945,"open":1845,"high":1790,"low":1946,"close":1947,"change":1948,"percent_change":734,"volume":1949,"transactions":9,"vwap":1947},"2025-10-31",37.7,38.099998,0.02,1976900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1781,"change":508,"percent_change":189,"volume":1955,"transactions":9,"vwap":1781},"2025-10-30",37,38.61,35.73,3964400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":667,"percent_change":1484,"volume":1962,"transactions":9,"vwap":1961},"2025-10-29",37.62,38.92,37.4,38.12,2886700,{"date":1964,"open":1849,"high":1965,"low":1255,"close":1249,"change":72,"percent_change":1152,"volume":1966,"transactions":9,"vwap":1249},"2025-10-28",38.7,1556700,{"date":1968,"open":1867,"high":1969,"low":1348,"close":1970,"change":824,"percent_change":1754,"volume":1971,"transactions":9,"vwap":1970},"2025-10-27",37.99,37.91,1255500,{"date":1973,"open":1974,"high":1868,"low":1666,"close":1975,"change":1536,"percent_change":269,"volume":1976,"transactions":9,"vwap":1975},"2025-10-24",37.68,37.47,1362900,{"date":1978,"open":1979,"high":1979,"low":1874,"close":1837,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1837},"2025-10-23",38.14,-0.53,-1.39,1265200,{"date":1984,"open":1970,"high":1897,"low":1985,"close":1979,"change":1638,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1979},"2025-10-22",37.59,0.95,2020900,{"date":1989,"open":1265,"high":1907,"low":1990,"close":1665,"change":1258,"percent_change":1259,"volume":1991,"transactions":9,"vwap":1665},"2025-10-21",37.07,1365000,{"date":1993,"open":1357,"high":1946,"low":1923,"close":1994,"change":415,"percent_change":1730,"volume":1995,"transactions":9,"vwap":1994},"2025-10-20",37.46,1287500,{"date":1997,"open":1958,"high":1907,"low":1240,"close":1357,"change":1998,"percent_change":818,"volume":1999,"transactions":9,"vwap":1357},"2025-10-17",0.08,994700,{"date":2001,"open":1781,"high":1942,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-16",37.09,37.28,-0.86,-2.25,1272000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1979,"change":72,"percent_change":1152,"volume":2012,"transactions":9,"vwap":1979},"2025-10-15",38.0099983,38.6,37.69,1429100,{"date":2014,"open":1840,"high":2015,"low":2016,"close":1791,"change":1477,"percent_change":559,"volume":2017,"transactions":9,"vwap":1791},"2025-10-14",38.17,37.45,1407300,{"date":2019,"open":2020,"high":1782,"low":1851,"close":1907,"change":767,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1907},"2025-10-13",38.33,-2.63,1928700,{"date":2024,"open":2025,"high":1355,"low":1783,"close":2026,"change":775,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-10",38.11,38.81,2.43,2163000,{"date":2030,"open":1249,"high":1897,"low":1868,"close":1238,"change":1528,"percent_change":158,"volume":2031,"transactions":9,"vwap":1238},"2025-10-09",2546000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1249,"change":127,"percent_change":951,"volume":2037,"transactions":9,"vwap":1249},"2025-10-08",38.36,38.48,37.029999,3625800,{"date":2039,"open":2040,"high":1651,"low":1855,"close":2041,"change":788,"percent_change":415,"volume":2042,"transactions":9,"vwap":2041},"2025-10-07",38.54,38.56,2680600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-06",40.54,40.76,38.35,38.52,-2.2,-5.4,1706600,{"date":2053,"open":2054,"high":1396,"low":1372,"close":2055,"change":330,"percent_change":387,"volume":2056,"transactions":9,"vwap":2055},"2025-10-03",40.78,40.72,915800,{"date":2058,"open":2059,"high":1605,"low":2060,"close":1435,"change":117,"percent_change":1933,"volume":2061,"transactions":9,"vwap":1435},"2025-10-02",41,40.6,1302100,{"date":2063,"open":1380,"high":1596,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-01",40.47,41.24,0.52,1.28,1717100,{"date":2070,"open":2071,"high":2072,"low":1775,"close":2055,"change":1722,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2055},"2025-09-30",40.099998,40.93,1.24,1473700,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":366,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-29",40.91,40.060001,40.22,-0.76,1585500,{"date":2083,"open":1610,"high":1423,"low":2084,"close":2085,"change":366,"percent_change":2080,"volume":2086,"transactions":9,"vwap":2085},"2025-09-26",40.32,40.53,1353400,{"date":2088,"open":1623,"high":1500,"low":2089,"close":2090,"change":2091,"percent_change":465,"volume":2092,"transactions":9,"vwap":2090},"2025-09-25",40.52,40.84,-0.47,2094300,{"date":2094,"open":2095,"high":1424,"low":2045,"close":1381,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1381},"2025-09-24",40.56,0.67,1.65,2042500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1203,"percent_change":270,"volume":2105,"transactions":9,"vwap":2104},"2025-09-23",41.34,41.44,40.39,40.64,2038600,{"date":2107,"open":2046,"high":2108,"low":2089,"close":2109,"change":1722,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-22",41.25,41.19,1.23,2435600,{"date":2113,"open":2114,"high":2114,"low":142,"close":2115,"change":927,"percent_change":1389,"volume":2116,"transactions":9,"vwap":2115},"2025-09-19",41.52,40.69,2748100,{"date":2118,"open":1401,"high":2119,"low":1435,"close":2120,"change":2121,"percent_change":2049,"volume":2122,"transactions":9,"vwap":2120},"2025-09-18",42.21,41.39,-0.93,2047900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":39,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-17",42.52,43.22,42.19,42.32,-0.52,1819800,{"date":2132,"open":2133,"high":1520,"low":2119,"close":2134,"change":529,"percent_change":1242,"volume":2135,"transactions":9,"vwap":2134},"2025-09-16",42.8,42.54,1305100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1573,"change":915,"percent_change":996,"volume":2141,"transactions":9,"vwap":1573},"2025-09-15",43.66,43.84,42.79,1063700,{"date":2143,"open":2144,"high":2145,"low":1571,"close":2146,"change":1684,"percent_change":435,"volume":2147,"transactions":9,"vwap":2146},"2025-09-12",43.79,44.0099983,43.63,1559700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":695,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-11",43.47,44.12,42.97,44.060001,1.76,1930800,{"date":2157,"open":1566,"high":2158,"low":2159,"close":2160,"change":190,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-10",43.54,41.95,43.3,-0.82,1763200,{"date":2164,"open":2165,"high":2166,"low":2146,"close":2138,"change":1436,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2138},"2025-09-09",44.44,44.87,-2,1317600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":774,"percent_change":751,"volume":2175,"transactions":9,"vwap":2174},"2025-09-08",44.16,44.66,43.87,44.55,1075100,{"date":2177,"open":2178,"high":2174,"low":2179,"close":2180,"change":396,"percent_change":1716,"volume":2181,"transactions":9,"vwap":2180},"2025-09-05",44.4,43.44,44.29,1446500,{"date":2183,"open":1466,"high":2184,"low":2146,"close":2185,"change":1017,"percent_change":840,"volume":2186,"transactions":9,"vwap":2185},"2025-09-04",44.56,44.32,1553200,{"date":2188,"open":2189,"high":2165,"low":2190,"close":1542,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1542},"2025-09-03",44.35,43.29,-1.12,-2.51,1501200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1196,"percent_change":1804,"volume":2200,"transactions":9,"vwap":2199},"2025-09-02",44.45,45.44,44.099998,44.64,2358600,{"date":2202,"open":2203,"high":2204,"low":2138,"close":2196,"change":22,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2196},"2025-08-29",43.83,44.59,1.88,1092700,{"date":2208,"open":2209,"high":2166,"low":2158,"close":2146,"change":1049,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2146},"2025-08-28",44.68,-2.89,682400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1258,"percent_change":1266,"volume":2218,"transactions":9,"vwap":2217},"2025-08-27",44.57,45,44.3,44.93,1120100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1145,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-26",45.0099983,45.049999,44.18,44.61,-1,1049500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1397,"percent_change":1315,"volume":2233,"transactions":9,"vwap":2232},"2025-08-25",46.080002,46.2,45.029999,45.060001,1443000,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":1397,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-22",47.67,46.13,46.16,-2.33,1512500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1998,"percent_change":735,"volume":2247,"transactions":9,"vwap":2246},"2025-08-21",47,47.5,46.47,47.26,1591700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":404,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-20",45.88,47.7,45.52,47.18,-1.28,1738500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1128,"percent_change":1683,"volume":2262,"transactions":9,"vwap":2261},"2025-08-19",47.93,48.48,47.6,47.79,1691100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":189,"percent_change":46,"volume":2269,"transactions":9,"vwap":2268},"2025-08-18",48.080002,48.25,47.34,47.87,1324500,{"date":2271,"open":2272,"high":2273,"low":2236,"close":2274,"change":818,"percent_change":824,"volume":2275,"transactions":9,"vwap":2274},"2025-08-15",47.84,48.36,47.97,1305300,{"date":2277,"open":2278,"high":2278,"low":2267,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-14",49.44,47.76,-1.87,-3.77,1262400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":46,"percent_change":714,"volume":2289,"transactions":9,"vwap":2288},"2025-08-13",49.67,50.09,49.42,49.63,1817100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-12",50.2,50.35,49.46,49.84,-0.57,-1.13,1256300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1639,"volume":2306,"transactions":9,"vwap":2304},"2025-08-11",50.0099983,50.42,49.94,50.41,0.45,606800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":734,"percent_change":415,"volume":2313,"transactions":9,"vwap":2312},"2025-08-08",49.9,50.56,49.81,49.96,761800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":751,"percent_change":1919,"volume":2320,"transactions":9,"vwap":2319},"2025-08-07",49.39,49.92,49.23,49.91,825300,{"date":2322,"open":2323,"high":2309,"low":2324,"close":2325,"change":1638,"percent_change":559,"volume":2326,"transactions":9,"vwap":2325},"2025-08-06",48.95,48.61,49.32,914300,{"date":2328,"open":2329,"high":2278,"low":2330,"close":2331,"change":1737,"percent_change":189,"volume":2332,"transactions":9,"vwap":2331},"2025-08-05",48.99,48.68,48.96,1175000,{"date":2334,"open":2335,"high":2316,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-04",48,47.85,49.0099983,1.08,2.25,1992200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2258,"change":909,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2258},"2025-08-01",47.69,48.54,46.19,1.14,1465500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":366,"percent_change":1242,"volume":2354,"transactions":9,"vwap":2353},"2025-07-31",47.41,49.5,47.099998,47.39,1837600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2251,"change":1581,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2251},"2025-07-30",46.98,47.98,46.42,1.66,1620200,{"date":2363,"open":2261,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1204,"volume":2368,"transactions":9,"vwap":2366},"2025-07-29",48.4,46.72,46.92,-0.73,1660200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":330,"percent_change":714,"volume":2375,"transactions":9,"vwap":2374},"2025-07-28",47.63,48.65,47.3,47.65,1231500,{"date":2377,"open":2253,"high":2268,"low":2378,"close":2336,"change":260,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2336},"2025-07-25",46.79,1.18,729400,{"date":2382,"open":2383,"high":2383,"low":2246,"close":2384,"change":1933,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-24",48.07,47.29,-1.62,1053700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2383,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2383},"2025-07-23",47.029999,48.22,46.88,1.07,2.28,956400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2243,"change":1646,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2243},"2025-07-22",45.82,47.4,45.81,2.78,1944600,{"date":2403,"open":2404,"high":2405,"low":2215,"close":2406,"change":2407,"percent_change":2154,"volume":2408,"transactions":9,"vwap":2406},"2025-07-21",45.2,46.59,45.73,0.79,1332500,{"date":2410,"open":2232,"high":2411,"low":2412,"close":2413,"change":122,"percent_change":1113,"volume":2414,"transactions":9,"vwap":2413},"2025-07-18",45.7,44.69,44.94,785100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2232,"change":1639,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2232},"2025-07-17",44.09,45.080002,43.85,2.04,1284000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2171,"change":1820,"percent_change":549,"volume":2427,"transactions":9,"vwap":2171},"2025-07-16",44.02,44.36,43.58,935600,{"date":2429,"open":2430,"high":2431,"low":1474,"close":2432,"change":367,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-15",44.71,45.24,44.029999,-2.29,1902000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2232,"change":569,"percent_change":569,"volume":2440,"transactions":9,"vwap":2232},"2025-07-14",45.21,45.63,44.77,679300,{"date":2442,"open":2443,"high":2444,"low":1526,"close":2232,"change":735,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2232},"2025-07-11",44.83,45.18,0.38,863700,{"date":2448,"open":2217,"high":2449,"low":2439,"close":2450,"change":2451,"percent_change":990,"volume":2452,"transactions":9,"vwap":2450},"2025-07-10",45.58,44.89,-0.4,1417900,{"date":2454,"open":2399,"high":2455,"low":2456,"close":2457,"change":2091,"percent_change":367,"volume":2458,"transactions":9,"vwap":2457},"2025-07-09",46.11,44.88,45.29,1081400,{"date":2460,"open":2461,"high":2237,"low":2462,"close":2463,"change":2464,"percent_change":1754,"volume":2465,"transactions":9,"vwap":2463},"2025-07-08",44.97,44.86,45.76,0.53,1021800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":53,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-07",45.74,46.02,44.8,45.23,-1.44,1554600,{"date":2475,"open":2476,"high":2345,"low":2477,"close":2478,"change":908,"percent_change":578,"volume":2479,"transactions":9,"vwap":2478},"2025-07-03",45.67,45.27,45.89,564100,{"date":2481,"open":2482,"high":2397,"low":2483,"close":2406,"change":2484,"percent_change":2464,"volume":2485,"transactions":9,"vwap":2406},"2025-07-02",45.35,45.040001,0.24,1466900,{"date":2487,"open":2488,"high":2406,"low":2489,"close":2490,"change":686,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-01",45.12,44.72,45.49,1.13,1543800,{"date":2494,"open":2184,"high":2232,"low":2495,"close":2496,"change":804,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-30",44.07,44.98,0.94,1405600,{"date":2500,"open":2501,"high":2456,"low":1565,"close":2184,"change":349,"percent_change":1948,"volume":2502,"transactions":9,"vwap":2184},"2025-06-27",44.63,2073300,{"date":2504,"open":2505,"high":2506,"low":2196,"close":2174,"change":190,"percent_change":1033,"volume":2507,"transactions":9,"vwap":2174},"2025-06-26",44.99,45.38,1177400,{"date":2509,"open":2510,"high":2510,"low":26,"close":2511,"change":1104,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-25",46.39,44.91,-3.67,939800,{"date":2515,"open":2229,"high":2516,"low":2411,"close":2517,"change":909,"percent_change":1754,"volume":2518,"transactions":9,"vwap":2517},"2025-06-24",46.95,46.62,958100,{"date":2520,"open":2521,"high":2522,"low":2404,"close":2229,"change":476,"percent_change":1336,"volume":2523,"transactions":9,"vwap":2229},"2025-06-23",45.28,46.21,977700,{"date":2525,"open":2526,"high":2527,"low":2418,"close":2197,"change":487,"percent_change":2225,"volume":2528,"transactions":9,"vwap":2197},"2025-06-20",45.99,46.26,1824900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":569,"percent_change":569,"volume":2535,"transactions":9,"vwap":2534},"2025-06-18",45.93,46.27,45.59,45.9,1390500,{"date":2537,"open":2538,"high":2539,"low":2476,"close":2534,"change":1064,"percent_change":509,"volume":2540,"transactions":9,"vwap":2534},"2025-06-17",45.91,46.48,835800,{"date":2542,"open":2238,"high":2357,"low":2543,"close":2544,"change":455,"percent_change":340,"volume":2545,"transactions":9,"vwap":2544},"2025-06-16",45.78,45.96,970700,{"date":2547,"open":2548,"high":2549,"low":2224,"close":2550,"change":2551,"percent_change":1259,"volume":2552,"transactions":9,"vwap":2550},"2025-06-13",45.69,46.35,46.14,0.39,941400,{"date":2554,"open":2555,"high":2397,"low":2450,"close":2556,"change":476,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-12",45.6,45.75,1.42,1111900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1113,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-11",45.36,45.8,44.6,45.11,-0.59,1537400,{"date":2568,"open":2569,"high":2570,"low":2404,"close":2506,"change":387,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2506},"2025-06-10",46.029999,46.4,-1.07,1403900,{"date":2574,"open":2575,"high":2575,"low":2252,"close":2576,"change":1397,"percent_change":928,"volume":2577,"transactions":9,"vwap":2576},"2025-06-09",46.83,45.87,1290100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2129,"percent_change":1368,"volume":2584,"transactions":9,"vwap":2583},"2025-06-06",47.56,47.8,46.8,46.97,891200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1144,"percent_change":366,"volume":2591,"transactions":9,"vwap":2590},"2025-06-05",47.51,47.77,47.13,47.49,975900,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":1501,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-04",49.28,47.55,47.64,-3.13,1066300,{"date":2600,"open":2316,"high":2601,"low":2602,"close":2603,"change":151,"percent_change":1460,"volume":2604,"transactions":9,"vwap":2603},"2025-06-03",49.64,48.52,49.18,1060500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1484,"percent_change":1653,"volume":2611,"transactions":9,"vwap":2610},"2025-06-02",48.84,49.57,48.34,49.53,980900,{"date":2613,"open":2329,"high":2601,"low":2614,"close":2615,"change":908,"percent_change":1785,"volume":2616,"transactions":9,"vwap":2615},"2025-05-30",48.83,49.16,938900,{"date":2618,"open":2619,"high":2620,"low":2596,"close":2621,"change":1427,"percent_change":2346,"volume":1181,"transactions":9,"vwap":2621},"2025-05-29",48.26,49.040001,49,{"date":2623,"open":2624,"high":2625,"low":2581,"close":2626,"change":1820,"percent_change":1730,"volume":2627,"transactions":9,"vwap":2626},"2025-05-28",48.15,48.57,48.45,969800,{"date":2629,"open":2630,"high":2610,"low":2631,"close":2632,"change":2254,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-27",49.48,47.42,48.32,-2.58,979300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":901,"percent_change":377,"volume":2641,"transactions":9,"vwap":2640},"2025-05-23",49.19,49.79,48.7,49.6,794400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2637,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2637},"2025-05-22",50.87,51,48.86,-1.72,-3.38,1103100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":102,"percent_change":2565,"volume":2656,"transactions":9,"vwap":2655},"2025-05-21",51.029999,51.24,50.54,50.91,1136800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-20",50.32,51.45,49.75,51.21,2.46,5.05,2383300,{"date":2667,"open":2668,"high":2669,"low":2619,"close":2670,"change":1343,"percent_change":21,"volume":2671,"transactions":9,"vwap":2670},"2025-05-19",48.64,49.029999,48.75,1110700,{"date":2673,"open":2674,"high":2675,"low":2391,"close":2668,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2668},"2025-05-16",47.12,48.77,1.36,2.88,1386900,{"date":2680,"open":2543,"high":2353,"low":2468,"close":2681,"change":1812,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-15",47.28,3.48,1309900,{"date":2685,"open":2686,"high":2687,"low":2476,"close":2548,"change":588,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2548},"2025-05-14",46.51,46.75,-2.02,1116300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1258,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-13",46.31,46.99,46.060001,46.63,0.69,1124600,{"date":2699,"open":2700,"high":2701,"low":2548,"close":2692,"change":2080,"percent_change":388,"volume":2702,"transactions":9,"vwap":2692},"2025-05-12",46.81,47.07,1118800,{"date":2704,"open":2246,"high":2350,"low":2705,"close":2701,"change":971,"percent_change":387,"volume":2706,"transactions":9,"vwap":2701},"2025-05-09",46.69,846500,{"date":2708,"open":2709,"high":2710,"low":2695,"close":2373,"change":2066,"percent_change":1612,"volume":2711,"transactions":9,"vwap":2373},"2025-05-08",47.049999,47.72,1298600,{"date":2713,"open":2714,"high":2693,"low":2715,"close":2716,"change":667,"percent_change":549,"volume":2717,"transactions":9,"vwap":2716},"2025-05-07",46.77,46.25,46.78,1008000,{"date":2719,"open":2720,"high":2721,"low":2692,"close":2722,"change":1536,"percent_change":102,"volume":2723,"transactions":9,"vwap":2722},"2025-05-06",46.94,47.2,46.64,1200600,{"date":2725,"open":2526,"high":2726,"low":2727,"close":2716,"change":476,"percent_change":942,"volume":2728,"transactions":9,"vwap":2716},"2025-05-05",46.93,45.55,1939400,{"date":2730,"open":2405,"high":2731,"low":2732,"close":2550,"change":404,"percent_change":1049,"volume":2733,"transactions":9,"vwap":2550},"2025-05-02",46.96,45.37,2748400,{"date":2735,"open":2390,"high":2736,"low":2737,"close":2687,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2687},"2025-05-01",48.78,46.040001,-7.83,-14.35,4390800,{"date":2742,"open":2743,"high":178,"low":2744,"close":2745,"change":2746,"percent_change":1612,"volume":2747,"transactions":9,"vwap":2745},"2025-04-30",54.21,53.5,54.58,0.6,1266800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2096,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-04-29",53.17,54.12,52.59,53.98,1.26,904800,{"date":2757,"open":108,"high":2758,"low":2759,"close":2760,"change":158,"percent_change":1145,"volume":2761,"transactions":9,"vwap":2760},"2025-04-28",54.15,53.040001,53.31,758500,{"date":182,"open":2763,"high":2763,"low":2764,"close":2765,"change":96,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},54.32,52.76,53.55,-1.42,636800]