[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFD":3,"homepage-market-summary":35,"stock-historical-SFD":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SFD","2026-10-08",{"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},"Smithfield Foods, Inc. Common Stock","Nasdaq",null,"MEAT PACKING PLANTS","Smithfield Foods Inc is a hog producer and pork processor based in the United States of America. The company conducts its operations through three reportable segments: Packaged Meats, Fresh Pork, and Hog Production. The company generates the maximum of its revenue from the Packaged Meats segment. The Packaged Meats segment consists of the company's U.S. operations that process fresh meat into a wide variety of packaged meats products, including bacon, sausage, hot dogs, deli and lunch meats, dry sausage products (such as pepperoni and genoa), ham products, ready-to-eat products and prepared foods (such as pre-cooked entrees, bacon and sausage).","32,000","Smithfield, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.6208,1.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.88,18.54,18.99,18.46,18.5,0.38,2.05,3376712.369867,30674,18.6951,29.805,18.43,1330079.5081946615,4,427,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},1214595,443327256.55685997,-5.17,"2025-04-28",[189,190,199,210,221,231,242,253,262,271,280,289,299,309,320,328,339,348,357,367,378,389,398,408,418,429,440,451,459,469,479,487,494,504,512,521,531,542,553,564,572,583,594,605,616,626,636,647,654,664,674,683,694,704,714,724,733,742,753,757,765,771,779,785,791,798,804,811,817,824,833,840,848,856,862,869,878,885,893,900,907,915,921,929,937,945,953,961,967,973,978,984,991,996,1002,1010,1016,1020,1025,1032,1039,1045,1049,1053,1059,1065,1070,1076,1082,1089,1096,1100,1105,1113,1121,1128,1134,1143,1149,1157,1166,1173,1181,1186,1191,1198,1204,1213,1221,1228,1235,1241,1250,1258,1263,1269,1276,1282,1289,1297,1304,1312,1319,1326,1333,1340,1346,1354,1361,1369,1375,1380,1385,1391,1397,1402,1408,1413,1420,1426,1430,1434,1439,1443,1449,1454,1460,1467,1471,1476,1484,1488,1493,1498,1502,1508,1513,1520,1526,1530,1537,1543,1548,1553,1558,1563,1570,1575,1581,1587,1593,1599,1607,1616,1621,1627,1633,1639,1644,1648,1652,1657,1661,1666,1671,1676,1680,1686,1691,1696,1701,1706,1713,1719,1727,1734,1739,1745,1754,1762,1766,1772,1778,1783,1790,1795,1800,1804,1808,1811,1816,1822,1826,1830,1836,1843,1847,1853,1860,1864,1867,1871,1875,1878,1881,1886,1890,1894,1900,1906,1912,1918,1924,1928,1934,1939,1946,1950,1955,1960,1966,1972,1979,1985,1989,1995,1998,2005,2010,2015,2020,2023,2028,2033,2037,2042,2045,2051,2055,2059,2065,2070,2076,2081,2087,2091,2097,2102,2107,2113,2117,2122,2127,2132,2138,2143,2146,2149,2154,2158,2163,2167,2171,2176,2179,2183,2187,2191,2194,2199,2202,2206,2210,2214,2217,2221,2227,2232,2235,2238,2241,2248,2254,2258,2262,2267,2270,2277,2282,2288,2293,2299,2303,2308,2312,2316,2324,2329,2333,2337,2342,2345,2349,2352,2356,2360,2363,2366,2371,2376,2379,2382,2386,2392,2395,2399,2402,2407,2411,2416,2419,2424,2427,2432,2440],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":31,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",18.95,18.97,-0.28,-1.49,2347132.205788,27881,18.573,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",18.76,18.93,18.695,18.78,0.05,0.27,1772135.637171,18352,18.7906,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",18.825,18.96,18.675,18.73,-0.13,-0.69,1731064.132114,18312,18.7587,{"date":222,"open":223,"high":22,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",18.75,18.6,18.86,0.28,1.51,1641651.979484,18522,18.8608,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",18.74,18.8,18.505,18.58,-0.14,-0.75,1886710.180125,21082,18.5975,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",19.04,19.06,18.7,18.72,-0.29,-1.53,1472011.41836,19370,18.799,{"date":254,"open":255,"high":256,"low":213,"close":257,"change":216,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",19.1,19.215,19.01,-0.68,1402693.073687,17138,19.0516,{"date":263,"open":244,"high":264,"low":265,"close":266,"change":57,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",19.305,18.82,19.14,0.53,1980796.507091,19743,19.1163,{"date":272,"open":273,"high":274,"low":273,"close":244,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",19,19.165,0.03,0.16,1429820.381883,19274,19.0756,{"date":281,"open":244,"high":282,"low":283,"close":257,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",19.12,18.8122,0.08,0.42,1973360.279445,23627,18.9565,{"date":290,"open":291,"high":292,"low":293,"close":202,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",19.58,19.61,18.905,-0.63,-3.22,2635577.149105,25261,19.0056,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",19.95,19.53,19.56,-0.3,-1.51,1499527.484483,21652,19.6374,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",19.82,20.125,19.8,19.86,0.04,0.2,2512542.124889,26136,19.8827,{"date":321,"open":322,"high":323,"low":292,"close":311,"change":275,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",19.62,19.96,0.15,6806014.325346,21692,19.8276,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",20,20.13,19.76,19.79,-0.16,-0.8,1840282.797473,21890,19.9109,{"date":340,"open":341,"high":342,"low":343,"close":301,"change":216,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",20.08,20.27,19.8725,-0.65,1660627.409421,21474,20.0373,{"date":349,"open":350,"high":350,"low":351,"close":341,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",20.33,19.9,-0.23,-1.13,2007923.23871,20056,20.0475,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":205,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",20.48,20.64,20.195,20.31,0.25,2291627.745854,24617,20.3566,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",20.765,20.88,20.05,20.26,-0.33,-1.6,1954231.502253,23682,20.2565,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",20.6,21.02,20.55,20.59,0.07,0.34,1990744.814283,27909,20.7656,{"date":390,"open":359,"high":391,"low":392,"close":393,"change":195,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",20.99,20.36,20.52,-6.77,3736888.348282,38553,20.5759,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":315,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",21.97,22.13,21.885,22.01,0.18,1908542.685918,22953,21.9798,{"date":409,"open":410,"high":411,"low":412,"close":400,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",21.89,22.27,21.87,-0.06,-0.27,1572569.064365,21222,22.0406,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",22.12,22.249,21.78,22.03,-0.37,-1.65,1942980.989804,22478,21.9475,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",21.95,22.6,21.9,22.4,0.56,2.56,1592469.883891,20130,22.3759,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",22,22.09,21.76,21.84,-0.07,-0.32,1208564.336293,15198,21.8902,{"date":452,"open":453,"high":442,"low":454,"close":455,"change":178,"percent_change":237,"volume":456,"transactions":457,"vwap":458},"2026-08-31",21.96,21.86,21.91,1435945.649495,16655,21.915,{"date":460,"open":461,"high":411,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",22.18,21.88,21.94,-0.17,-0.77,1292525.190255,14968,21.9961,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":205,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",22.1,22.22,21.825,22.11,0.23,1277822.258137,16185,22.0488,{"date":480,"open":472,"high":434,"low":481,"close":482,"change":151,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",22.02,22.06,-0.85,1091027.209503,14834,22.1146,{"date":488,"open":411,"high":489,"low":400,"close":490,"change":413,"percent_change":414,"volume":491,"transactions":492,"vwap":493},"2026-08-25",22.391,22.25,1688733.830988,18234,22.1549,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":206,"volume":501,"transactions":502,"vwap":503},"2026-08-24",22.28,22.45,22.245,22.31,0.06,1360132.088882,21204,22.3427,{"date":505,"open":506,"high":507,"low":508,"close":490,"change":178,"percent_change":216,"volume":509,"transactions":510,"vwap":511},"2026-08-21",22.32,22.42,22.135,1098648.994388,17468,22.2394,{"date":513,"open":514,"high":515,"low":516,"close":496,"change":414,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",22.47,22.605,22.23,-1.2,1230272.291938,19287,22.3582,{"date":522,"open":523,"high":524,"low":514,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",22.58,22.83,22.55,0.02,0.09,1508876.425351,21449,22.6044,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",22.795,22.925,22.5,22.53,-0.08,-0.35,1744737.302974,24322,22.6857,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",22.7,22.81,22.505,22.61,-0.15,-0.66,1403244.273867,22110,22.6468,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",22.73,22.89,22.6201,22.76,0.29,1.29,1599410.08756,21229,22.7624,{"date":565,"open":432,"high":566,"low":567,"close":514,"change":414,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",23.05,22.425,-1.19,2338823.623956,29488,22.6649,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",23.64,23.73,22.71,22.74,-1.14,-4.77,2767369.595535,33035,23.0554,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",23.65,24.4,23.26,23.88,-0.56,-2.29,3397648.313869,38683,23.861,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",25.22,25.2374,24.2,24.44,-0.96,-3.78,2165098.711208,33810,24.6113,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",25,25.42,24.995,25.4,0.32,1.28,905428.596572,17212,25.2878,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":548,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",25.53,25.62,24.93,25.08,-0.59,760291.527476,13833,25.0693,{"date":627,"open":628,"high":629,"low":596,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",25.5,25.7599,25.23,-0.11,-0.43,1066277.925784,16219,25.3485,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",25.98,26.1,25.31,25.34,-0.64,-2.46,1360345.291165,19343,25.5103,{"date":648,"open":639,"high":649,"low":650,"close":638,"change":413,"percent_change":352,"volume":651,"transactions":652,"vwap":653},"2026-08-03",26.15,25.51,976318.391896,17108,25.9728,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",26.7,25.88,26.04,-0.55,-2.07,736584.778644,14690,26.1122,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":238,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",26.93,27.09,26.21,26.59,-2.74,1306156.497927,20713,26.4692,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":112,"volume":680,"transactions":681,"vwap":682},"2026-07-29",27.06,27.4,27.34,0.24,991750.254978,18764,27.2953,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",26.89,27.53,26.75,27.1,0.52,1.96,879930.167261,16550,27.1283,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":611,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",26.3,26.76,26.28,26.58,1.22,916101.896607,18631,26.6025,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":276,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",26.24,26.45,26.155,26.26,0.61,910595.649398,15561,26.2802,{"date":715,"open":716,"high":717,"low":718,"close":639,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",26.16,26.31,25.97,-0.34,-1.29,765517.219743,16477,26.1134,{"date":725,"open":726,"high":727,"low":709,"close":728,"change":446,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",26.69,26.805,26.44,-0.26,1252100.997979,18583,26.4746,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":710,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",25.84,26.54,26.51,2.36,925949.868019,16595,26.2932,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",25.77,26.07,25.55,25.9,0.13,0.5,1076189.58012,16522,25.8308,{"date":754,"open":755,"high":649,"low":650,"close":744,"change":324,"percent_change":141,"volume":756,"transactions":9,"vwap":744},"2026-07-17",25.81,916600,{"date":758,"open":759,"high":760,"low":761,"close":619,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":619},"2026-07-16",24.99,25.72,24.895,0.86,3.47,1417300,{"date":766,"open":767,"high":630,"low":768,"close":769,"change":384,"percent_change":226,"volume":770,"transactions":9,"vwap":769},"2026-07-15",24.71,24.575,24.76,1792400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":334,"volume":778,"transactions":9,"vwap":776},"2026-07-14",24.75,24.82,24.5,24.69,-0.04,1552500,{"date":780,"open":781,"high":782,"low":586,"close":783,"change":500,"percent_change":679,"volume":784,"transactions":9,"vwap":783},"2026-07-13",24.83,24.88,24.73,1839700,{"date":786,"open":767,"high":787,"low":788,"close":789,"change":237,"percent_change":589,"volume":790,"transactions":9,"vwap":789},"2026-07-10",25.0049992,24.58,24.67,1713300,{"date":792,"open":782,"high":793,"low":794,"close":795,"change":413,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",25.094999,24.66,24.81,-0.24,1115000,{"date":799,"open":800,"high":801,"low":767,"close":802,"change":334,"percent_change":642,"volume":803,"transactions":9,"vwap":802},"2026-07-08",25.17,25.215,24.87,1275900,{"date":805,"open":782,"high":806,"low":807,"close":808,"change":809,"percent_change":690,"volume":810,"transactions":9,"vwap":808},"2026-07-07",25.28,24.814,25.030001,0.48,1251600,{"date":812,"open":813,"high":773,"low":586,"close":814,"change":178,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",24.59,24.55,-0.12,1787300,{"date":818,"open":819,"high":820,"low":821,"close":788,"change":822,"percent_change":762,"volume":823,"transactions":9,"vwap":788},"2026-07-02",24.54,24.63,24.27,0.21,1270300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",24.26,24.51,24.21,24.37,0.11,0.45,1298800,{"date":834,"open":835,"high":835,"low":836,"close":826,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":826},"2026-06-30",24.85,24.165,-0.76,-3.04,1094000,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",25.18,24.91,25.02,-0.1,-0.4,910400,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",24.53,25.19,25.12,0.71,2.91,1918700,{"date":857,"open":794,"high":844,"low":858,"close":859,"change":414,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-25",24.38,24.41,-1.09,1179500,{"date":863,"open":864,"high":865,"low":813,"close":866,"change":248,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",24.96,25.175,24.68,-1.16,1145000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",24.84,25.014999,24.62,24.97,0.44,1.79,1141700,{"date":879,"open":774,"high":880,"low":881,"close":850,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":850},"2026-06-22",24.95,24.52,-0.41,-1.64,1138600,{"date":886,"open":844,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",25.29,24.64,24.94,-0.09,-0.36,1605000,{"date":894,"open":895,"high":896,"low":789,"close":808,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":808},"2026-06-17",25.68,26.030001,-0.92,-3.55,1297300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":526,"percent_change":284,"volume":906,"transactions":9,"vwap":905},"2026-06-16",26.08,26.115,25.44,25.95,2021000,{"date":908,"open":726,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",26.888,25.89,25.93,-0.84,-3.14,1381400,{"date":916,"open":737,"high":917,"low":707,"close":918,"change":919,"percent_change":853,"volume":920,"transactions":9,"vwap":918},"2026-06-12",26.935,26.77,0.19,929700,{"date":922,"open":923,"high":924,"low":925,"close":699,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":699},"2026-06-11",26.88,27.08,26.56,-0.25,-0.93,833800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":276,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-10",26.91,26.99,26.25,26.83,0.6,964100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":285,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",26.12,26.995,26.040001,26.67,1.6,1247400,{"date":946,"open":947,"high":948,"low":949,"close":933,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":933},"2026-06-08",26.66,26.755,26.235,-0.62,-2.31,1330400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":875,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-05",26.49,27.094999,26.4,26.87,1.66,943300,{"date":962,"open":963,"high":707,"low":657,"close":964,"change":156,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",25.92,26.43,2.84,1668200,{"date":968,"open":969,"high":706,"low":970,"close":971,"change":845,"percent_change":117,"volume":972,"transactions":9,"vwap":971},"2026-06-03",25.8,25.54,25.7,1024500,{"date":974,"open":639,"high":975,"low":969,"close":969,"change":352,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-06-02",26.23,-0.88,1181600,{"date":979,"open":980,"high":649,"low":981,"close":896,"change":316,"percent_change":982,"volume":983,"transactions":9,"vwap":896},"2026-06-01",25.83,25.752,0.77,1255400,{"date":985,"open":957,"high":986,"low":987,"close":980,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":980},"2026-05-29",26.41,25.825,-0.57,-2.16,977500,{"date":992,"open":993,"high":656,"low":717,"close":957,"change":304,"percent_change":994,"volume":995,"transactions":9,"vwap":957},"2026-05-28",26.64,-1.12,995100,{"date":997,"open":698,"high":998,"low":698,"close":656,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":656},"2026-05-27",26.81,0.455,1.73,1567900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":891,"volume":1009,"transactions":9,"vwap":1007},"2026-05-26",26.32,26.459,25.94,26.245,-0.095,1288100,{"date":1011,"open":716,"high":1012,"low":1013,"close":1014,"change":404,"percent_change":146,"volume":1015,"transactions":9,"vwap":1014},"2026-05-22",26.42,26,26.34,712100,{"date":1017,"open":902,"high":955,"low":1018,"close":716,"change":284,"percent_change":122,"volume":1019,"transactions":9,"vwap":716},"2026-05-21",25.78,996900,{"date":1021,"open":745,"high":1007,"low":1022,"close":902,"change":1023,"percent_change":315,"volume":1024,"transactions":9,"vwap":902},"2026-05-20",25.86,0.01,1087400,{"date":1026,"open":1027,"high":939,"low":1028,"close":745,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":745},"2026-05-19",25.63,25.41,0.39,1.52,1521700,{"date":1033,"open":1034,"high":1035,"low":808,"close":895,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":895},"2026-05-18",25.07,25.766,0.67,2.68,1247700,{"date":1040,"open":607,"high":1041,"low":1042,"close":1043,"change":284,"percent_change":611,"volume":1044,"transactions":9,"vwap":1043},"2026-05-15",25.49,24.98,25.01,1450000,{"date":1046,"open":759,"high":608,"low":1047,"close":620,"change":304,"percent_change":568,"volume":1048,"transactions":9,"vwap":620},"2026-05-14",24.92,1263800,{"date":1050,"open":608,"high":608,"low":1051,"close":630,"change":248,"percent_change":578,"volume":1052,"transactions":9,"vwap":630},"2026-05-13",24.633,1714700,{"date":1054,"open":1055,"high":619,"low":1056,"close":1057,"change":284,"percent_change":122,"volume":1058,"transactions":9,"vwap":1057},"2026-05-12",25.48,25.24,25.52,1198600,{"date":1060,"open":905,"high":905,"low":1061,"close":904,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":904},"2026-05-11",25.32,-0.51,-1.97,1111600,{"date":1066,"open":709,"high":709,"low":1067,"close":905,"change":216,"percent_change":1068,"volume":1069,"transactions":9,"vwap":905},"2026-05-08",25.705,-0.5,1167900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":902,"change":890,"percent_change":719,"volume":1075,"transactions":9,"vwap":902},"2026-05-07",26.17,26.36,25.845,1230700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1072,"change":304,"percent_change":353,"volume":1081,"transactions":9,"vwap":1072},"2026-05-06",26.62,26.86,26.11,1313200,{"date":1083,"open":1084,"high":1085,"low":964,"close":1086,"change":237,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",26.63,26.82,26.47,-0.53,993400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":611,"percent_change":700,"volume":1095,"transactions":9,"vwap":1094},"2026-05-04",26.29,26.68,26.19,26.61,1446800,{"date":1097,"open":925,"high":1098,"low":716,"close":1091,"change":1023,"percent_change":315,"volume":1099,"transactions":9,"vwap":1091},"2026-05-01",26.606,1145800,{"date":1101,"open":955,"high":1102,"low":1103,"close":698,"change":237,"percent_change":1087,"volume":1104,"transactions":9,"vwap":698},"2026-04-30",26.875,26.255,1490100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1012,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1012},"2026-04-29",26.8,27.28,26.215,-0.46,-1.71,1555200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":923,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":923},"2026-04-28",28.54,28.555,25.74,-1.85,-6.44,4011200,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":950,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-27",29.35,28.72,28.73,-2.11,1593200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1123,"change":384,"percent_change":679,"volume":1133,"transactions":9,"vwap":1123},"2026-04-24",29.27,29.395,29.059999,1330700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",29.1,29.515,28.97,29.28,0.4,1.39,1088800,{"date":1144,"open":1145,"high":1130,"low":1146,"close":1147,"change":815,"percent_change":882,"volume":1148,"transactions":9,"vwap":1147},"2026-04-22",29.01,28.85,28.88,1187200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":875,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",28.78,29.259,28.301,29,1.54,1004900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",29.040001,29.33,28.55,28.56,-0.44,-1.52,2685000,{"date":1167,"open":1115,"high":1168,"low":1169,"close":1154,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1154},"2026-04-17",29.165,28.46,0.36,1.26,1320600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":710,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",28.030001,28.65,28,28.64,2.18,1931400,{"date":1182,"open":1125,"high":1151,"low":1183,"close":1175,"change":465,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1175},"2026-04-15",27.82,-2.67,1544300,{"date":1187,"open":1161,"high":1159,"low":1188,"close":1189,"change":384,"percent_change":679,"volume":1190,"transactions":9,"vwap":1189},"2026-04-14",28.35,28.8,1651100,{"date":1192,"open":1193,"high":1194,"low":1115,"close":1125,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1125},"2026-04-13",29.31,29.45,-0.49,-1.68,1607700,{"date":1199,"open":1200,"high":30,"low":1201,"close":1202,"change":424,"percent_change":65,"volume":1203,"transactions":9,"vwap":1202},"2026-04-10",29.5,29.14,29.22,1876500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-09",28.95,29.75,28.75,29.59,0.43,1.47,1572500,{"date":1214,"open":1215,"high":1216,"low":1177,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-08",28.22,29.265,29.16,0.78,2.75,1582500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1163,"percent_change":249,"volume":1227,"transactions":9,"vwap":1226},"2026-04-07",28.51,28.795,28.24,28.38,2683900,{"date":1229,"open":1230,"high":1146,"low":1231,"close":1232,"change":831,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",28.4,28.16,28.82,1.59,1818500,{"date":1236,"open":1237,"high":1146,"low":1238,"close":1239,"change":352,"percent_change":335,"volume":1240,"transactions":9,"vwap":1239},"2026-04-02",28.49,28.315,28.37,2764500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",27.97,28.62,27.78,28.6,0.63,2.25,4588800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1243,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1243},"2026-03-31",27.23,28.02,26.958,0.88,3.25,3277600,{"date":1259,"open":697,"high":1260,"low":925,"close":667,"change":1140,"percent_change":1261,"volume":1262,"transactions":9,"vwap":667},"2026-03-30",27.19,1.5,2434700,{"date":1264,"open":980,"high":1265,"low":1266,"close":726,"change":762,"percent_change":1267,"volume":1268,"transactions":9,"vwap":726},"2026-03-27",26.735,25.82,3.33,1997900,{"date":1270,"open":1271,"high":639,"low":1272,"close":980,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":980},"2026-03-26",25.25,25.195,0.84,3.36,2897500,{"date":1277,"open":864,"high":1278,"low":775,"close":759,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":759},"2026-03-25",25.655,0.51,2.08,6026000,{"date":1283,"open":776,"high":1284,"low":1285,"close":1286,"change":181,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",25.397,23.95,24.48,4.26,4809900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1170,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-23",23.31,23.9,23.17,23.48,1.56,1164300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1023,"percent_change":315,"volume":1303,"transactions":9,"vwap":1302},"2026-03-20",23.18,23.43,23.01,23.12,2522900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1163,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",23.55,23.655,22.87,23.11,-1.87,1040900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":890,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1306},"2026-03-18",23.49,23.69,23.32,-0.38,1991200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":574,"change":72,"percent_change":1324,"volume":1325,"transactions":9,"vwap":574},"2026-03-17",23.92,24.02,23.59,-0.21,840100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1315,"change":206,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1315},"2026-03-16",23.53,23.94,23.44,1.15,982600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":205,"percent_change":822,"volume":1339,"transactions":9,"vwap":1338},"2026-03-13",23.5,23.8,23.37,23.42,664900,{"date":1341,"open":1337,"high":1342,"low":1343,"close":1337,"change":237,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1337},"2026-03-12",23.79,23.25,-0.6,1062200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":926,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",23.71,23.72,23.15,23.51,-1.05,873100,{"date":1355,"open":598,"high":1356,"low":1357,"close":1358,"change":1195,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",24.39,23.68,23.76,-2.02,870600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":537,"volume":1368,"transactions":9,"vwap":1366},"2026-03-09",24.07,24.33,23.67,24.25,-0.02,955000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":821,"change":1023,"percent_change":315,"volume":1374,"transactions":9,"vwap":821},"2026-03-06",24.1,24.3,23.82,855700,{"date":1376,"open":776,"high":1377,"low":1371,"close":826,"change":988,"percent_change":1378,"volume":1379,"transactions":9,"vwap":826},"2026-03-05",24.765,-2.3,755400,{"date":1381,"open":1382,"high":802,"low":1383,"close":781,"change":267,"percent_change":1179,"volume":1384,"transactions":9,"vwap":781},"2026-03-04",24.45,24.215,957600,{"date":1386,"open":1387,"high":874,"low":1372,"close":1372,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1372},"2026-03-03",24.89,-0.86,-3.42,1060800,{"date":1392,"open":1393,"high":630,"low":888,"close":1394,"change":226,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-02",24.8,25.16,1.13,659900,{"date":1398,"open":794,"high":808,"low":1399,"close":782,"change":679,"percent_change":1400,"volume":1401,"transactions":9,"vwap":782},"2026-02-27",24.653,0.97,675300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":888,"change":830,"percent_change":831,"volume":1407,"transactions":9,"vwap":888},"2026-02-26",24.61,24.835,24,734600,{"date":1409,"open":641,"high":641,"low":1410,"close":850,"change":483,"percent_change":1411,"volume":1412,"transactions":9,"vwap":850},"2026-02-25",24.059999,-3.35,1364100,{"date":1414,"open":1415,"high":1416,"low":865,"close":1417,"change":919,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-24",25.2,25.46,25.38,0.75,902000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":851,"change":324,"percent_change":935,"volume":1425,"transactions":9,"vwap":851},"2026-02-23",25.09,25.235,24.955,791500,{"date":1427,"open":871,"high":621,"low":1404,"close":1428,"change":679,"percent_change":1400,"volume":1429,"transactions":9,"vwap":1428},"2026-02-20",25.040001,823800,{"date":1431,"open":820,"high":835,"low":1404,"close":1393,"change":1432,"percent_change":146,"volume":1433,"transactions":9,"vwap":1393},"2026-02-19",0.17,572500,{"date":1435,"open":620,"high":620,"low":828,"close":820,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":820},"2026-02-18",-0.31,-1.24,1200900,{"date":1440,"open":842,"high":628,"low":888,"close":889,"change":1441,"percent_change":335,"volume":1442,"transactions":9,"vwap":889},"2026-02-17",-0.2,565800,{"date":1444,"open":1445,"high":596,"low":813,"close":1446,"change":1447,"percent_change":1448,"volume":1419,"transactions":9,"vwap":1446},"2026-02-13",24.65,25.14,0.55,2.24,{"date":1450,"open":1451,"high":1452,"low":827,"close":813,"change":1324,"percent_change":483,"volume":1453,"transactions":9,"vwap":813},"2026-02-12",24.77,24.865,485400,{"date":1455,"open":1456,"high":795,"low":598,"close":1393,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1393},"2026-02-11",24.28,0.47,1.93,714000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1364,"change":324,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1364},"2026-02-10",24.18,24.365,24.094999,0.62,708300,{"date":1468,"open":881,"high":814,"low":1469,"close":1462,"change":248,"percent_change":568,"volume":1470,"transactions":9,"vwap":1462},"2026-02-09",24.17,564600,{"date":1472,"open":814,"high":1451,"low":1473,"close":1474,"change":845,"percent_change":882,"volume":1475,"transactions":9,"vwap":1474},"2026-02-06",24.43,24.47,904200,{"date":1477,"open":814,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",24.665,24.335,24.57,0.14,0.57,1069800,{"date":1485,"open":826,"high":794,"low":1486,"close":1473,"change":78,"percent_change":1487,"volume":983,"transactions":9,"vwap":1473},"2026-02-04",24.16,1.37,{"date":1489,"open":1486,"high":1490,"low":1491,"close":1371,"change":845,"percent_change":882,"volume":1492,"transactions":9,"vwap":1371},"2026-02-03",24.74,24.040001,1122500,{"date":1494,"open":1321,"high":1456,"low":1495,"close":598,"change":1496,"percent_change":1171,"volume":1497,"transactions":9,"vwap":598},"2026-02-02",23.86,0.3,971800,{"date":1499,"open":575,"high":1321,"low":1314,"close":1292,"change":1432,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1292},"2026-01-30",0.72,569100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":575,"change":284,"percent_change":385,"volume":1507,"transactions":9,"vwap":575},"2026-01-29",23.75,23.91,23.565,814800,{"date":1509,"open":1348,"high":1510,"low":1511,"close":585,"change":216,"percent_change":659,"volume":1512,"transactions":9,"vwap":585},"2026-01-28",23.84,23.57,680700,{"date":1514,"open":1515,"high":1321,"low":1516,"close":1517,"change":475,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-27",23.52,23.46,23.78,0.98,759500,{"date":1521,"open":1522,"high":1315,"low":1522,"close":1306,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1306},"2026-01-26",22.82,0.8,3.52,1595500,{"date":1527,"open":1302,"high":1293,"low":555,"close":1528,"change":538,"percent_change":1164,"volume":1529,"transactions":9,"vwap":1528},"2026-01-23",22.75,549600,{"date":1531,"open":1350,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":777,"volume":1536,"transactions":9,"vwap":1534},"2026-01-22",23.38,23.084999,23.1,-0.01,671200,{"date":1538,"open":1335,"high":1539,"low":1540,"close":1309,"change":729,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1309},"2026-01-21",23.87,23.08,-1.11,724400,{"date":1544,"open":1545,"high":1546,"low":1534,"close":1337,"change":537,"percent_change":719,"volume":1547,"transactions":9,"vwap":1337},"2026-01-20",23.41,23.435,521400,{"date":1549,"open":1316,"high":1328,"low":1550,"close":1551,"change":315,"percent_change":1432,"volume":1552,"transactions":9,"vwap":1551},"2026-01-16",23.193,23.45,587100,{"date":1554,"open":1551,"high":1555,"low":1556,"close":1545,"change":777,"percent_change":464,"volume":1557,"transactions":9,"vwap":1545},"2026-01-15",23.6,23.014999,787000,{"date":1559,"open":1560,"high":1357,"low":1534,"close":1551,"change":822,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2026-01-14",23.24,0.9,622600,{"date":1564,"open":1528,"high":1565,"low":1566,"close":1560,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1560},"2026-01-13",23.29,22.641,0.49,2.15,914300,{"date":1571,"open":535,"high":1572,"low":499,"close":1528,"change":206,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1528},"2026-01-12",22.785,1.2,951900,{"date":1576,"open":1577,"high":1578,"low":472,"close":1579,"change":500,"percent_change":206,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",22.43,22.59,22.48,814200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":507,"change":853,"percent_change":1585,"volume":1586,"transactions":9,"vwap":507},"2026-01-08",21.67,22.445,3.27,627900,{"date":1588,"open":1589,"high":454,"low":1590,"close":1591,"change":1535,"percent_change":72,"volume":1592,"transactions":9,"vwap":1591},"2026-01-07",21.74,21.55,21.71,641300,{"date":1594,"open":1595,"high":412,"low":1596,"close":1597,"change":526,"percent_change":527,"volume":1598,"transactions":9,"vwap":1597},"2026-01-06",21.7,21.61,21.72,1081100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1595,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1595},"2026-01-05",22.14,22.24,21.68,-0.45,-2.03,937700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-02",22.35,22.44,22.040001,22.15,-0.18,-0.81,1212600,{"date":1617,"open":496,"high":1618,"low":421,"close":1619,"change":315,"percent_change":404,"volume":1620,"transactions":9,"vwap":1619},"2025-12-31",22.41,22.33,734100,{"date":1622,"open":536,"high":432,"low":1623,"close":1624,"change":447,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-30",22.2,22.29,-1.42,883600,{"date":1628,"open":434,"high":1629,"low":1630,"close":547,"change":1432,"percent_change":1631,"volume":1632,"transactions":9,"vwap":547},"2025-12-29",22.64,22.355,0.76,674700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1610,"change":1367,"percent_change":890,"volume":1638,"transactions":9,"vwap":1610},"2025-12-26",22.52,22.57,22.405,466100,{"date":1640,"open":1578,"high":432,"low":1641,"close":1642,"change":446,"percent_change":1436,"volume":1643,"transactions":9,"vwap":1642},"2025-12-24",22.34,22.46,399800,{"date":1645,"open":1646,"high":1646,"low":1610,"close":536,"change":464,"percent_change":238,"volume":1647,"transactions":9,"vwap":536},"2025-12-23",22.78,742700,{"date":1649,"open":544,"high":1650,"low":1578,"close":544,"change":537,"percent_change":538,"volume":1651,"transactions":9,"vwap":544},"2025-12-22",22.93,544400,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1646,"change":178,"percent_change":216,"volume":1656,"transactions":9,"vwap":1646},"2025-12-19",22.84,22.62,1235400,{"date":1658,"open":555,"high":1659,"low":576,"close":545,"change":526,"percent_change":527,"volume":1660,"transactions":9,"vwap":545},"2025-12-18",22.91,570500,{"date":1662,"open":544,"high":1308,"low":1663,"close":1664,"change":527,"percent_change":1140,"volume":1665,"transactions":9,"vwap":1664},"2025-12-17",22.615,22.79,727300,{"date":1667,"open":547,"high":1668,"low":432,"close":544,"change":284,"percent_change":1669,"volume":1670,"transactions":9,"vwap":544},"2025-12-16",22.969,0.35,788000,{"date":1672,"open":1673,"high":1674,"low":507,"close":1655,"change":527,"percent_change":1140,"volume":1675,"transactions":9,"vwap":1655},"2025-12-15",22.63,22.68,654200,{"date":1677,"open":1623,"high":525,"low":1612,"close":536,"change":285,"percent_change":1678,"volume":1679,"transactions":9,"vwap":536},"2025-12-12",1.9,1181000,{"date":1681,"open":445,"high":1682,"low":1683,"close":474,"change":1029,"percent_change":1684,"volume":1685,"transactions":9,"vwap":474},"2025-12-11",22.235,21.79,1.8,790900,{"date":1687,"open":1596,"high":1688,"low":1689,"close":1597,"change":830,"percent_change":1279,"volume":1690,"transactions":9,"vwap":1597},"2025-12-10",21.83,21.49,905000,{"date":1692,"open":1693,"high":422,"low":1694,"close":1596,"change":275,"percent_change":1481,"volume":1695,"transactions":9,"vwap":1596},"2025-12-09",21.58,21.37,692800,{"date":1697,"open":1698,"high":431,"low":1699,"close":1693,"change":538,"percent_change":374,"volume":1700,"transactions":9,"vwap":1693},"2025-12-08",21.93,21.53,649700,{"date":1702,"open":481,"high":1703,"low":1595,"close":1698,"change":815,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1698},"2025-12-05",22.065001,-0.54,752600,{"date":1707,"open":1708,"high":1709,"low":422,"close":1710,"change":122,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-04",21.81,22.255,22.049999,1.43,1045100,{"date":1714,"open":1715,"high":1688,"low":1716,"close":1589,"change":611,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1589},"2025-12-03",21.38,21.3,1.49,1163500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":352,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-02",21.63,21.675,21.21,21.42,-1.06,1494000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":315,"percent_change":919,"volume":1733,"transactions":9,"vwap":1732},"2025-12-01",21.56,21.8,21.51,21.65,1046500,{"date":1735,"open":1689,"high":1736,"low":1737,"close":1596,"change":822,"percent_change":1518,"volume":1738,"transactions":9,"vwap":1596},"2025-11-28",21.645,21.335,403200,{"date":1740,"open":1741,"high":1699,"low":1742,"close":1743,"change":205,"percent_change":475,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",21.44,21.345,21.4,616900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-25",21.28,21.45,21.205,21.35,0.22,1.04,1008100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":846,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-24",21.48,21.585,21.1,21.13,-1.86,1004700,{"date":1763,"open":1764,"high":422,"low":1764,"close":1699,"change":822,"percent_change":1518,"volume":1765,"transactions":9,"vwap":1699},"2025-11-21",21.33,716900,{"date":1767,"open":1768,"high":1596,"low":1769,"close":1770,"change":890,"percent_change":163,"volume":1771,"transactions":9,"vwap":1770},"2025-11-20",21.41,21.11,21.32,780900,{"date":1773,"open":1774,"high":1775,"low":1764,"close":1768,"change":548,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1768},"2025-11-19",21.54,21.64,-0.7,677100,{"date":1779,"open":1780,"high":1781,"low":1769,"close":1729,"change":25,"percent_change":876,"volume":1782,"transactions":9,"vwap":1729},"2025-11-18",21.23,21.6,764200,{"date":1784,"open":1785,"high":1590,"low":1786,"close":1787,"change":248,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-17",21.5,21.16,21.18,-1.35,1962100,{"date":1791,"open":1721,"high":1775,"low":1792,"close":1793,"change":151,"percent_change":976,"volume":1794,"transactions":9,"vwap":1793},"2025-11-14",21.29,21.47,715900,{"date":1796,"open":1721,"high":462,"low":1590,"close":1797,"change":1441,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-13",21.66,-0.91,685700,{"date":1801,"open":442,"high":472,"low":1802,"close":454,"change":845,"percent_change":1110,"volume":1803,"transactions":9,"vwap":454},"2025-11-12",21.85,926400,{"date":1805,"open":1710,"high":1806,"low":445,"close":453,"change":1535,"percent_change":72,"volume":1807,"transactions":9,"vwap":453},"2025-11-11",22.26,881100,{"date":1809,"open":455,"high":496,"low":455,"close":400,"change":748,"percent_change":935,"volume":1810,"transactions":9,"vwap":400},"2025-11-10",879300,{"date":1812,"open":1813,"high":1814,"low":444,"close":445,"change":72,"percent_change":352,"volume":1815,"transactions":9,"vwap":445},"2025-11-07",22.030001,22.19,1621900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":410,"change":777,"percent_change":1613,"volume":1821,"transactions":9,"vwap":410},"2025-11-06",21.99,22.17,21.845,915200,{"date":1823,"open":1824,"high":1602,"low":462,"close":1698,"change":890,"percent_change":882,"volume":1825,"transactions":9,"vwap":1698},"2025-11-05",22.21,968200,{"date":1827,"open":403,"high":1828,"low":1683,"close":481,"change":384,"percent_change":611,"volume":1829,"transactions":9,"vwap":481},"2025-11-04",22.105,864800,{"date":1831,"open":471,"high":1832,"low":1833,"close":431,"change":1324,"percent_change":1834,"volume":1835,"transactions":9,"vwap":431},"2025-11-03",22.179,21.62,-0.95,2070200,{"date":1837,"open":401,"high":1838,"low":1839,"close":1840,"change":334,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-31",22.285,21.82,22.16,-0.72,1140000,{"date":1844,"open":463,"high":1577,"low":1595,"close":506,"change":1279,"percent_change":1845,"volume":1846,"transactions":9,"vwap":506},"2025-10-30",2.34,1241600,{"date":1848,"open":1849,"high":1642,"low":1730,"close":1708,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1708},"2025-10-29",22.37,-0.79,-3.5,1509000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":432,"change":1752,"percent_change":1858,"volume":1859,"transactions":9,"vwap":432},"2025-10-28",22.92,23,21.605,4.82,2003700,{"date":1861,"open":1731,"high":1583,"low":1862,"close":1729,"change":205,"percent_change":475,"volume":1863,"transactions":9,"vwap":1729},"2025-10-27",21.43,1748200,{"date":1865,"open":422,"high":1612,"low":1743,"close":1731,"change":237,"percent_change":344,"volume":1866,"transactions":9,"vwap":1731},"2025-10-24",690200,{"date":1868,"open":1683,"high":462,"low":1869,"close":1732,"change":237,"percent_change":642,"volume":1870,"transactions":9,"vwap":1732},"2025-10-23",21.46,776400,{"date":1872,"open":1824,"high":1824,"low":1873,"close":1683,"change":1441,"percent_change":1798,"volume":1874,"transactions":9,"vwap":1683},"2025-10-22",21.745,730800,{"date":1876,"open":1824,"high":1824,"low":400,"close":1818,"change":631,"percent_change":1068,"volume":1877,"transactions":9,"vwap":1818},"2025-10-21",537000,{"date":1879,"open":1601,"high":506,"low":1818,"close":471,"change":890,"percent_change":882,"volume":1880,"transactions":9,"vwap":471},"2025-10-20",605900,{"date":1882,"open":1883,"high":1806,"low":1729,"close":1814,"change":1457,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1814},"2025-10-17",21.75,2.16,797100,{"date":1887,"open":1699,"high":444,"low":1888,"close":1597,"change":404,"percent_change":1273,"volume":1889,"transactions":9,"vwap":1597},"2025-10-16",21.445,1070300,{"date":1891,"open":1793,"high":1883,"low":1892,"close":1774,"change":205,"percent_change":475,"volume":1893,"transactions":9,"vwap":1774},"2025-10-15",21.425,853900,{"date":1895,"open":1896,"high":1590,"low":1897,"close":1689,"change":1898,"percent_change":1573,"volume":1899,"transactions":9,"vwap":1689},"2025-10-14",21.12,21.08,0.255,694000,{"date":1901,"open":1723,"high":1756,"low":1902,"close":1903,"change":1904,"percent_change":1669,"volume":1905,"transactions":9,"vwap":1903},"2025-10-13",21.094,21.235,0.075,785100,{"date":1907,"open":454,"high":1908,"low":1909,"close":1786,"change":294,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1786},"2025-10-10",21.909,21.14,-2.89,921700,{"date":1913,"open":403,"high":1914,"low":1915,"close":1683,"change":194,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1683},"2025-10-09",22.059999,21.69,-1.27,880900,{"date":1919,"open":472,"high":1920,"low":1921,"close":1922,"change":926,"percent_change":994,"volume":1923,"transactions":9,"vwap":1922},"2025-10-08",22.299,21.685,22.07,1371500,{"date":1925,"open":1528,"high":1522,"low":401,"close":506,"change":1317,"percent_change":1926,"volume":1927,"transactions":9,"vwap":506},"2025-10-07",-1.67,1117700,{"date":1929,"open":1930,"high":1930,"low":1931,"close":544,"change":258,"percent_change":1932,"volume":1933,"transactions":9,"vwap":544},"2025-10-06",23.34,22.67,-2.91,1221500,{"date":1935,"open":1291,"high":1314,"low":1936,"close":1532,"change":1751,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1532},"2025-10-03",23.23,0.95,1619800,{"date":1940,"open":1941,"high":1555,"low":1942,"close":1943,"change":796,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-02",23.28,22.905,23.16,-1.03,1174600,{"date":1947,"open":1335,"high":574,"low":1936,"close":1948,"change":537,"percent_change":719,"volume":1949,"transactions":9,"vwap":1948},"2025-10-01",23.4,1429100,{"date":1951,"open":1335,"high":1952,"low":1953,"close":1294,"change":527,"percent_change":25,"volume":1954,"transactions":9,"vwap":1294},"2025-09-30",23.605,23.305,1645900,{"date":1956,"open":1948,"high":1300,"low":1957,"close":1958,"change":315,"percent_change":1432,"volume":1959,"transactions":9,"vwap":1958},"2025-09-29",23.14,23.39,857500,{"date":1961,"open":1962,"high":1963,"low":1343,"close":1964,"change":926,"percent_change":1725,"volume":1965,"transactions":9,"vwap":1964},"2025-09-26",23.7,23.775,23.35,930700,{"date":1967,"open":1968,"high":598,"low":1969,"close":1555,"change":1970,"percent_change":1971,"volume":1379,"transactions":9,"vwap":1555},"2025-09-25",24.030001,23.58,-0.48,-1.99,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":178,"percent_change":815,"volume":1978,"transactions":9,"vwap":1977},"2025-09-24",24.01,24.245,23.995,24.08,611900,{"date":1980,"open":1981,"high":1364,"low":1982,"close":1983,"change":57,"percent_change":285,"volume":1984,"transactions":9,"vwap":1983},"2025-09-23",23.99,23.897,24.11,744400,{"date":1986,"open":1987,"high":1322,"low":575,"close":1974,"change":205,"percent_change":822,"volume":1988,"transactions":9,"vwap":1974},"2025-09-22",23.97,750100,{"date":1990,"open":1991,"high":1486,"low":1358,"close":1992,"change":1993,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-19",24.09,23.96,0,1183400,{"date":1996,"open":789,"high":789,"low":1539,"close":1992,"change":424,"percent_change":1164,"volume":1997,"transactions":9,"vwap":1992},"2025-09-18",1882500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1364,"change":822,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1364},"2025-09-17",24.24,24.755,24.12,0.87,1443600,{"date":2006,"open":1285,"high":1469,"low":2007,"close":2002,"change":475,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2002},"2025-09-16",23.81,0.96,1504800,{"date":2011,"open":859,"high":1473,"low":1373,"close":2012,"change":1704,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-15",23.89,-2.21,1350900,{"date":2016,"open":599,"high":2017,"low":2018,"close":1473,"change":890,"percent_change":424,"volume":2019,"transactions":9,"vwap":1473},"2025-09-12",24.72,24.23,1406700,{"date":2021,"open":1486,"high":866,"low":1342,"close":881,"change":1170,"percent_change":1717,"volume":2022,"transactions":9,"vwap":881},"2025-09-11",3076600,{"date":2024,"open":2007,"high":1462,"low":1328,"close":1486,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1486},"2025-09-10",0.83,3.56,2861100,{"date":2029,"open":1328,"high":1969,"low":2030,"close":2031,"change":334,"percent_change":258,"volume":2032,"transactions":9,"vwap":2031},"2025-09-09",22.95,23.33,3521900,{"date":2034,"open":1336,"high":2035,"low":1291,"close":1314,"change":447,"percent_change":168,"volume":2036,"transactions":9,"vwap":1314},"2025-09-08",23.83,1587400,{"date":2038,"open":1336,"high":2007,"low":2039,"close":2007,"change":632,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2007},"2025-09-05",23.13,-1.77,11020300,{"date":2043,"open":1366,"high":1445,"low":1406,"close":2000,"change":1432,"percent_change":853,"volume":2044,"transactions":9,"vwap":2000},"2025-09-04",1708200,{"date":2046,"open":814,"high":813,"low":2047,"close":1363,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1363},"2025-09-03",23.289,-1.44,-5.64,1801500,{"date":2052,"open":630,"high":2053,"low":1387,"close":650,"change":284,"percent_change":122,"volume":2054,"transactions":9,"vwap":650},"2025-09-02",25.69,1589900,{"date":2056,"open":1057,"high":1027,"low":610,"close":2057,"change":178,"percent_change":815,"volume":2058,"transactions":9,"vwap":2057},"2025-08-29",25.43,1159000,{"date":2060,"open":2061,"high":2061,"low":2062,"close":1416,"change":1441,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1416},"2025-08-28",25.61,25.21,-0.78,728200,{"date":2066,"open":2067,"high":1022,"low":1416,"close":2068,"change":446,"percent_change":414,"volume":2069,"transactions":9,"vwap":2068},"2025-08-27",25.65,25.66,811400,{"date":2071,"open":2061,"high":2072,"low":2073,"close":2074,"change":500,"percent_change":475,"volume":2075,"transactions":9,"vwap":2074},"2025-08-26",25.769,25.35,25.73,807000,{"date":2077,"open":638,"high":1013,"low":2068,"close":2078,"change":414,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-25",25.67,-1.04,687800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1006,"change":475,"percent_change":112,"volume":2086,"transactions":9,"vwap":1006},"2025-08-22",25.75,26.065001,25.665,902400,{"date":2088,"open":2061,"high":911,"low":1041,"close":2089,"change":173,"percent_change":1457,"volume":2090,"transactions":9,"vwap":2089},"2025-08-21",25.71,590500,{"date":2092,"open":1056,"high":2093,"low":1394,"close":2094,"change":875,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-20",25.6,25.59,1.75,1333200,{"date":2098,"open":1027,"high":1074,"low":852,"close":2099,"change":891,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-19",25.15,-1.41,1110300,{"date":2103,"open":2104,"high":2105,"low":1056,"close":650,"change":822,"percent_change":2025,"volume":2106,"transactions":9,"vwap":650},"2025-08-18",25.36,25.695,693700,{"date":2108,"open":1022,"high":2109,"low":2110,"close":2111,"change":1970,"percent_change":1760,"volume":2112,"transactions":9,"vwap":2111},"2025-08-15",25.99,25.27,25.3,723000,{"date":2114,"open":842,"high":980,"low":844,"close":1018,"change":206,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1018},"2025-08-14",1.06,900100,{"date":2118,"open":820,"high":1057,"low":775,"close":650,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":650},"2025-08-13",0.99,4.04,925100,{"date":2123,"open":2124,"high":1056,"low":2007,"close":881,"change":344,"percent_change":2125,"volume":2126,"transactions":9,"vwap":881},"2025-08-12",24.19,-2.58,2165300,{"date":2128,"open":2129,"high":2130,"low":794,"close":800,"change":891,"percent_change":2100,"volume":2131,"transactions":9,"vwap":800},"2025-08-11",25.76,25.795,1360800,{"date":2133,"open":2074,"high":2134,"low":2135,"close":618,"change":2136,"percent_change":483,"volume":2137,"transactions":9,"vwap":618},"2025-08-08",25.85,25.45,-0.22,641000,{"date":2139,"open":2140,"high":2083,"low":1446,"close":2083,"change":1140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2083},"2025-08-07",25.39,1.58,723500,{"date":2144,"open":851,"high":1417,"low":1394,"close":2073,"change":324,"percent_change":935,"volume":2145,"transactions":9,"vwap":2073},"2025-08-06",523100,{"date":2147,"open":887,"high":904,"low":864,"close":1415,"change":1535,"percent_change":777,"volume":2148,"transactions":9,"vwap":1415},"2025-08-05",644900,{"date":2150,"open":2151,"high":596,"low":2151,"close":2062,"change":112,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2062},"2025-08-04",24.34,3.66,1362900,{"date":2155,"open":1366,"high":1364,"low":2012,"close":2156,"change":316,"percent_change":2025,"volume":2157,"transactions":9,"vwap":2156},"2025-08-01",24.32,858200,{"date":2159,"open":2160,"high":2161,"low":1968,"close":2002,"change":1324,"percent_change":1388,"volume":2162,"transactions":9,"vwap":2002},"2025-07-31",24.31,24.42,782700,{"date":2164,"open":1991,"high":775,"low":2165,"close":1364,"change":206,"percent_change":94,"volume":2166,"transactions":9,"vwap":1364},"2025-07-30",23.93,689400,{"date":2168,"open":1349,"high":1983,"low":2169,"close":1410,"change":385,"percent_change":1711,"volume":2170,"transactions":9,"vwap":1410},"2025-07-29",23.555,540700,{"date":2172,"open":1517,"high":1968,"low":2173,"close":1349,"change":464,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1349},"2025-07-28",23.545,-0.71,491700,{"date":2177,"open":1349,"high":2012,"low":1351,"close":2012,"change":57,"percent_change":285,"volume":2178,"transactions":9,"vwap":2012},"2025-07-25",414700,{"date":2180,"open":2165,"high":1977,"low":2181,"close":1342,"change":237,"percent_change":622,"volume":2182,"transactions":9,"vwap":1342},"2025-07-24",23.745,813200,{"date":2184,"open":1495,"high":1974,"low":2185,"close":2165,"change":363,"percent_change":2115,"volume":2186,"transactions":9,"vwap":2165},"2025-07-23",23.56,667200,{"date":2188,"open":1314,"high":1495,"low":2189,"close":1357,"change":748,"percent_change":1447,"volume":2190,"transactions":9,"vwap":1357},"2025-07-22",23.475,506100,{"date":2192,"open":1555,"high":1373,"low":1516,"close":1306,"change":777,"percent_change":464,"volume":2193,"transactions":9,"vwap":1306},"2025-07-21",592100,{"date":2195,"open":1505,"high":2196,"low":2197,"close":1323,"change":846,"percent_change":1926,"volume":2198,"transactions":9,"vwap":1323},"2025-07-18",24.15,23.54,470100,{"date":2200,"open":1292,"high":1974,"low":1336,"close":1981,"change":275,"percent_change":748,"volume":2201,"transactions":9,"vwap":1981},"2025-07-17",406700,{"date":2203,"open":1348,"high":1322,"low":1328,"close":1992,"change":1170,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1992},"2025-07-16",1.53,723100,{"date":2207,"open":575,"high":2208,"low":1551,"close":1555,"change":446,"percent_change":304,"volume":2209,"transactions":9,"vwap":1555},"2025-07-15",23.902,873300,{"date":2211,"open":1974,"high":1991,"low":1351,"close":1365,"change":248,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1365},"2025-07-14",-1.21,896700,{"date":2215,"open":2002,"high":2002,"low":1358,"close":1992,"change":334,"percent_change":549,"volume":2216,"transactions":9,"vwap":1992},"2025-07-11",530400,{"date":2218,"open":1974,"high":829,"low":2219,"close":2002,"change":205,"percent_change":822,"volume":2220,"transactions":9,"vwap":2002},"2025-07-10",23.645,740600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1363,"change":316,"percent_change":1273,"volume":2226,"transactions":9,"vwap":1363},"2025-07-09",24.14,24.29,23.796,1004300,{"date":2228,"open":2002,"high":828,"low":2229,"close":1539,"change":796,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1539},"2025-07-08",23.85,-1,291300,{"date":2233,"open":1286,"high":866,"low":1491,"close":1983,"change":719,"percent_change":50,"volume":2234,"transactions":9,"vwap":1983},"2025-07-07",471500,{"date":2236,"open":2156,"high":1474,"low":1968,"close":1382,"change":78,"percent_change":1487,"volume":2237,"transactions":9,"vwap":1382},"2025-07-03",235800,{"date":2239,"open":1462,"high":828,"low":1406,"close":2002,"change":845,"percent_change":882,"volume":2240,"transactions":9,"vwap":2002},"2025-07-02",674800,{"date":2242,"open":2243,"high":2000,"low":2244,"close":2245,"change":146,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-01",23.36,23.335,24.22,2.93,766700,{"date":2249,"open":1957,"high":1555,"low":2250,"close":1328,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1328},"2025-06-30",23.09,0.41,1.77,937300,{"date":2255,"open":1343,"high":2244,"low":2256,"close":1302,"change":216,"percent_change":589,"volume":2257,"transactions":9,"vwap":1302},"2025-06-27",23.02,550100,{"date":2259,"open":1293,"high":1335,"low":2039,"close":1343,"change":919,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1343},"2025-06-26",0.82,495500,{"date":2263,"open":1511,"high":1511,"low":1856,"close":2264,"change":1068,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-25",23.059999,-2.12,390200,{"date":2268,"open":1504,"high":1517,"low":2197,"close":2185,"change":72,"percent_change":1324,"volume":2269,"transactions":9,"vwap":2185},"2025-06-24",407200,{"date":2271,"open":2272,"high":585,"low":1560,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-06-23",23.27,23.61,0.26,1.11,352800,{"date":2278,"open":1337,"high":2279,"low":587,"close":1964,"change":2280,"percent_change":631,"volume":2281,"transactions":9,"vwap":1964},"2025-06-20",23.695,-0.025,350300,{"date":2283,"open":2243,"high":2284,"low":1299,"close":2285,"change":2286,"percent_change":526,"volume":2287,"transactions":9,"vwap":2285},"2025-06-18",23.63,23.375,0.005,510000,{"date":2289,"open":1504,"high":2165,"low":1291,"close":1337,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1337},"2025-06-17",-0.525,-2.2,559300,{"date":2294,"open":1981,"high":1981,"low":2295,"close":2296,"change":385,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-16",23.585,23.895,1.44,507100,{"date":2300,"open":1348,"high":1505,"low":2197,"close":2169,"change":2301,"percent_change":2048,"volume":2302,"transactions":9,"vwap":2169},"2025-06-13",-0.345,400000,{"date":2304,"open":2305,"high":1987,"low":1338,"close":1292,"change":559,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1292},"2025-06-12",23.62,1.23,619900,{"date":2309,"open":1948,"high":1363,"low":1291,"close":2273,"change":206,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2273},"2025-06-11",1.16,885800,{"date":2313,"open":2256,"high":1551,"low":2256,"close":1930,"change":2314,"percent_change":1331,"volume":2315,"transactions":9,"vwap":1930},"2025-06-10",0.265,413800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2251,"volume":2323,"transactions":9,"vwap":2321},"2025-06-09",22.94,23.3,22.816,23.075001,0.095,250500,{"date":2325,"open":2326,"high":2327,"low":558,"close":2326,"change":384,"percent_change":122,"volume":2328,"transactions":9,"vwap":2326},"2025-06-06",22.98,23.105,295800,{"date":2330,"open":1565,"high":1565,"low":524,"close":1659,"change":1317,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1659},"2025-06-05",-1.63,369000,{"date":2334,"open":1964,"high":1948,"low":2335,"close":1565,"change":1023,"percent_change":315,"volume":2336,"transactions":9,"vwap":1565},"2025-06-04",23.044001,340000,{"date":2338,"open":1958,"high":2339,"low":1936,"close":1941,"change":414,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1941},"2025-06-03",23.621,-1.15,397300,{"date":2343,"open":1941,"high":1306,"low":1957,"close":1306,"change":1432,"percent_change":156,"volume":2344,"transactions":9,"vwap":1306},"2025-06-02",604500,{"date":2346,"open":1343,"high":1306,"low":2347,"close":1532,"change":500,"percent_change":2274,"volume":2348,"transactions":9,"vwap":1532},"2025-05-30",23.195,505900,{"date":2350,"open":1659,"high":1958,"low":547,"close":1316,"change":831,"percent_change":2351,"volume":1695,"transactions":9,"vwap":1316},"2025-05-29",1.97,{"date":2353,"open":1659,"high":1301,"low":2354,"close":1308,"change":777,"percent_change":464,"volume":2355,"transactions":9,"vwap":1308},"2025-05-28",22.77,480600,{"date":2357,"open":1308,"high":2264,"low":2358,"close":1659,"change":384,"percent_change":122,"volume":2359,"transactions":9,"vwap":1659},"2025-05-27",22.727,388300,{"date":2361,"open":545,"high":1855,"low":576,"close":1654,"change":890,"percent_change":117,"volume":2362,"transactions":9,"vwap":1654},"2025-05-23",208800,{"date":2364,"open":1350,"high":1350,"low":1522,"close":1650,"change":446,"percent_change":304,"volume":2365,"transactions":9,"vwap":1650},"2025-05-22",526200,{"date":2367,"open":1560,"high":1560,"low":2368,"close":1856,"change":926,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1856},"2025-05-21",22.85,-1.08,562900,{"date":2372,"open":1540,"high":2031,"low":2373,"close":1343,"change":1432,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1343},"2025-05-20",23.055,0.74,410600,{"date":2377,"open":2256,"high":1330,"low":1856,"close":1540,"change":796,"percent_change":1944,"volume":2378,"transactions":9,"vwap":1540},"2025-05-19",510500,{"date":2380,"open":1650,"high":1545,"low":1610,"close":1316,"change":25,"percent_change":959,"volume":2381,"transactions":9,"vwap":1316},"2025-05-16",699100,{"date":2383,"open":1813,"high":2264,"low":454,"close":2318,"change":267,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2318},"2025-05-15",2.37,695700,{"date":2387,"open":2388,"high":2389,"low":411,"close":1618,"change":2136,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1618},"2025-05-14",22.54,22.72,-0.97,355700,{"date":2393,"open":525,"high":577,"low":1630,"close":1673,"change":205,"percent_change":1751,"volume":2394,"transactions":9,"vwap":1673},"2025-05-13",561900,{"date":2396,"open":536,"high":2397,"low":1577,"close":523,"change":830,"percent_change":1567,"volume":2398,"transactions":9,"vwap":523},"2025-05-12",22.757,406300,{"date":2400,"open":1664,"high":1308,"low":514,"close":514,"change":464,"percent_change":238,"volume":2401,"transactions":9,"vwap":514},"2025-05-09",295700,{"date":2403,"open":2404,"high":1674,"low":2405,"close":1629,"change":324,"percent_change":1036,"volume":2406,"transactions":9,"vwap":1629},"2025-05-08",22.49,22.3,673500,{"date":2408,"open":411,"high":535,"low":2409,"close":2404,"change":1751,"percent_change":2119,"volume":2410,"transactions":9,"vwap":2404},"2025-05-07",21.805,719500,{"date":2412,"open":2413,"high":2413,"low":411,"close":411,"change":373,"percent_change":2414,"volume":2415,"transactions":9,"vwap":411},"2025-05-06",22.88,-1.46,421300,{"date":2417,"open":1308,"high":1551,"low":472,"close":432,"change":1317,"percent_change":425,"volume":2418,"transactions":9,"vwap":432},"2025-05-05",929800,{"date":2420,"open":506,"high":2421,"low":1602,"close":2326,"change":1518,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2326},"2025-05-02",23.049999,4.45,1278700,{"date":2425,"open":1813,"high":1618,"low":1730,"close":442,"change":1324,"percent_change":1834,"volume":2426,"transactions":9,"vwap":442},"2025-05-01",660400,{"date":2428,"open":1683,"high":496,"low":1774,"close":1824,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1824},"2025-04-30",0.54,2.49,1042900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1583,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1583},"2025-04-29",20.049999,21.73,19.31,1.76,8.84,2121800,{"date":187,"open":2441,"high":2442,"low":2443,"close":2444,"change":178,"percent_change":548,"volume":2445,"transactions":9,"vwap":2444},19.94,20.115,19.735,19.91,1288600]