[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTEX":3,"homepage-market-summary":35,"stock-historical-OTEX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OTEX","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},"Open Text Corp","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Open Text Corp provides data management for enterprise AI, offering a secure data foundation and trusted context for credible AI outcomes across private, public, and sovereign cloud, managed cloud services, API, and on-premises environments. The Company also provides cybersecurity solutions to protect sensitive data, applications and systems across complex hybrid environments, including identity and access management, threat detection and response, data protection and application security. It serves private, public, and regulated sectors, including retail, financial services, government, manufacturing, healthcare, energy, and logistics, with clients. Geographically, it derives maximum revenue from the Americas.","19,900","Ontario Canada, A6",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8401,1.12,"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},23.14,22.73,23.3851,22.61,22.71,0.43,1.89,1217220.708076,16503,23.1078,39.9,19.78,1756371.8047342668,16.7,7725,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1667106,608493822.988301,-14.3,"2025-04-25",[187,188,197,208,218,228,238,249,257,267,276,286,296,305,314,325,335,346,355,366,375,385,395,405,415,426,436,447,457,468,478,487,496,507,516,526,535,544,552,562,569,579,588,599,609,618,628,638,646,656,667,677,686,696,706,715,724,734,740,748,753,761,770,778,786,791,798,803,810,817,824,829,836,843,850,858,865,874,881,887,893,900,906,913,921,926,933,938,943,949,955,961,967,974,979,985,992,999,1007,1013,1017,1024,1029,1034,1040,1046,1051,1058,1064,1068,1074,1080,1085,1089,1094,1098,1103,1108,1112,1117,1121,1124,1129,1134,1142,1149,1158,1164,1171,1176,1181,1186,1193,1200,1208,1211,1215,1222,1228,1234,1238,1241,1248,1253,1258,1263,1270,1276,1283,1291,1300,1306,1313,1318,1323,1330,1336,1340,1345,1351,1358,1364,1368,1375,1379,1385,1394,1398,1404,1409,1414,1419,1424,1432,1440,1448,1455,1463,1471,1478,1484,1491,1499,1507,1514,1522,1529,1537,1545,1552,1558,1566,1575,1582,1589,1594,1602,1610,1618,1624,1629,1636,1644,1650,1653,1661,1666,1673,1680,1684,1688,1693,1698,1703,1710,1716,1720,1727,1732,1739,1744,1749,1756,1760,1767,1776,1783,1790,1796,1803,1811,1819,1827,1834,1841,1847,1855,1863,1869,1876,1883,1890,1896,1902,1908,1914,1919,1925,1932,1939,1946,1952,1958,1966,1971,1977,1984,1990,1996,2002,2009,2017,2024,2031,2037,2044,2050,2058,2066,2073,2079,2085,2092,2096,2102,2106,2109,2115,2120,2125,2131,2135,2142,2150,2156,2162,2168,2174,2181,2188,2197,2204,2212,2219,2227,2232,2240,2245,2253,2260,2269,2274,2281,2286,2292,2299,2305,2309,2314,2322,2327,2333,2339,2346,2352,2356,2362,2370,2376,2383,2388,2393,2396,2400,2405,2412,2419,2427,2433,2439,2444,2451,2457,2460,2467,2474,2480,2484,2488,2492,2498,2501,2504,2509,2512,2517,2521,2526,2530,2535,2539,2544,2548,2553,2557,2564,2570,2577,2583,2591,2598,2605,2612,2618,2622],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":23,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",22.87,22.415,0.21,0.93,1326938.912052,17207,22.6631,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",22.13,22.535,22,22.5,0.28,1.26,1272127.708153,14769,22.3594,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",22.53,22.01,22.22,-0.18,-0.8,1364133.55292,18327,22.1811,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":150,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",22.95,23.15,21.92,22.4,-0.09,1535290.956904,21169,22.443,{"date":229,"open":223,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",22.615,22.254,22.42,0.11,0.49,898846.269649,14335,22.4367,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",22.08,22.32,21.81,22.31,0.09,0.41,877525.463741,15700,22.1371,{"date":250,"open":251,"high":223,"low":252,"close":212,"change":253,"percent_change":70,"volume":254,"transactions":255,"vwap":256},"2026-09-28",21.97,21.5,-0.29,802523.581325,14301,22.1307,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":57,"volume":264,"transactions":265,"vwap":266},"2026-09-25",22.66,22.785,22.454,22.51,-0.15,856165.905736,14396,22.599,{"date":268,"open":269,"high":270,"low":202,"close":259,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",23.13,23.28,-0.42,-1.82,957766.629515,17723,22.6662,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":244,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",22.88,23.2,22.765,23.08,0.39,960404.391759,14867,23.0486,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":224,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",23.46,23.555,22.58,22.99,-0.39,1361255.216917,19453,22.9713,{"date":297,"open":298,"high":299,"low":24,"close":281,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",22.79,23.115,0.5,2.21,783082.154708,13790,22.9706,{"date":306,"open":307,"high":307,"low":308,"close":290,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",23.61,22.54,-0.94,-4,2688569.317708,17630,22.6541,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",23.37,23.7,23.35,23.52,0.12,0.51,772673.846484,12897,23.5102,{"date":326,"open":327,"high":317,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",23.44,23.245,23.4,-0.28,-1.18,1155294.543039,17309,23.4529,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",23.55,23.95,23.47,23.68,-0.27,-1.13,883024.549104,14756,23.6979,{"date":347,"open":337,"high":348,"low":349,"close":338,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",24.075,23.18,0.89,3.86,1165097.430621,19048,23.7719,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",22.74,23.105,22.68,23.06,0.45,1.99,1301863.841319,18060,22.9628,{"date":367,"open":368,"high":369,"low":370,"close":23,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",22.52,22.8162,22.325,0,1451991.937028,18138,22.5497,{"date":376,"open":377,"high":378,"low":379,"close":23,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",23.36,23.39,22.585,-0.75,-3.21,1477508.62614,17750,22.8422,{"date":386,"open":387,"high":388,"low":389,"close":377,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",23.62,23.67,22.935,-0.59,-2.46,1327850.180099,19283,23.2505,{"date":396,"open":397,"high":398,"low":399,"close":338,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",24.28,24.415,23.72,-0.9,-3.62,1738108.463135,25213,23.9189,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",23.87,24.855,24.85,1.27,5.39,1486644.90611,19977,24.5311,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",23.77,24.04,23.54,23.58,-0.26,-1.09,940253.886601,15755,23.6458,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":422,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",24.79,24.84,23.775,23.84,-4.37,2278552.652426,15942,23.9389,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",25,25.08,24.67,24.93,-0.17,-0.68,956397.641938,13905,24.9351,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":121,"volume":454,"transactions":455,"vwap":456},"2026-08-28",25.06,25.565,25.01,25.1,-0.08,1362727.839977,17305,25.1795,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",24.74,25.395,24.68,25.18,0.85,3.49,1920959.449788,24019,25.1175,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":126,"volume":475,"transactions":476,"vwap":477},"2026-08-26",24.05,24.38,23.755,24.33,-0.03,1007946.194672,15378,24.131,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":43,"percent_change":400,"volume":484,"transactions":485,"vwap":486},"2026-08-25",24.45,24.6686,24.14,24.36,910684.636449,14368,24.3511,{"date":488,"open":489,"high":429,"low":483,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",24.66,24.58,-0.085,-0.34,1055177.04959,15302,24.6026,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",24.73,25.035,24.425,24.665,0.065,0.26,1282167.133288,18096,24.6515,{"date":508,"open":509,"high":489,"low":510,"close":511,"change":244,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",24.44,24.02,24.6,0.37,1187474.110202,17485,24.4421,{"date":517,"open":518,"high":519,"low":397,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",24.29,24.845,24.51,0.34,1.41,1483812.689174,18978,24.5317,{"date":527,"open":528,"high":511,"low":529,"close":530,"change":531,"percent_change":179,"volume":532,"transactions":533,"vwap":534},"2026-08-18",24.22,24.1,24.17,0.24,1267544.550029,19709,24.3387,{"date":536,"open":537,"high":471,"low":431,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",24.24,23.93,-0.61,-2.49,915402.645985,17279,23.9563,{"date":545,"open":546,"high":439,"low":537,"close":547,"change":492,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",25.02,24.54,-1.37,1189085.062473,17973,24.4763,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":193,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",24.23,25.03,23.935,24.88,3.88,1725127.859418,26420,24.521,{"date":563,"open":564,"high":338,"low":299,"close":338,"change":474,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",23.63,-0.13,1776301.241603,25705,23.6057,{"date":570,"open":571,"high":489,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",24.52,23.89,23.98,-0.74,-2.99,1752241.572162,29391,24.1261,{"date":580,"open":581,"high":582,"low":520,"close":583,"change":43,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",24.65,25.275,24.72,-0.88,2134287.563637,30365,24.8896,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",25.73,25.86,24.1128,24.94,-0.72,-2.81,3036893.031184,40789,24.6791,{"date":600,"open":601,"high":602,"low":462,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",26.27,26.83,25.66,0.01,0.04,4290110.209167,54658,25.9936,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":100,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",26.64,26.65,25.65,-2.91,2243291.884857,28246,25.8108,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",25.55,26.44,26.42,0.31,1.19,2077049.023035,32586,26.1402,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":92,"volume":635,"transactions":636,"vwap":637},"2026-08-03",26,26.45,25.78,26.11,0.77,1048030.165856,20165,26.0998,{"date":639,"open":452,"high":640,"low":641,"close":642,"change":150,"percent_change":453,"volume":643,"transactions":644,"vwap":645},"2026-07-31",25.37,24.865,25.34,1203307.3836,20236,25.121,{"date":647,"open":648,"high":649,"low":408,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",25.45,25.68,25.36,-0.52,-2.01,1808882.021514,25426,25.229,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",24.9,26.335,24.89,25.88,1.09,4.4,1921763.995221,25183,25.8331,{"date":668,"open":669,"high":670,"low":671,"close":428,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",23.92,24.95,23.865,1.17,4.95,2028273.580393,28342,24.62,{"date":678,"open":679,"high":680,"low":24,"close":387,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",22.91,23.9,1.25,5.59,1503780.011228,23231,23.638,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":463,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",21.94,22.465,21.7,22.37,3.95,1530465.881679,21852,22.2074,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":172,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",22.41,22.44,21.415,21.52,-3.11,1734651.852534,23765,21.5727,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":391,"volume":712,"transactions":713,"vwap":714},"2026-07-22",22.98,21.96,22.21,-0.56,1394488.156722,19138,22.219,{"date":716,"open":717,"high":318,"low":718,"close":719,"change":711,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",22.94,22.7,22.77,-2.4,1105127.586532,17547,22.8839,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":503,"volume":731,"transactions":732,"vwap":733},"2026-07-20",23.12,23.445,22.755,23.33,0.06,1244155.333125,18086,23.2382,{"date":735,"open":270,"high":736,"low":717,"close":737,"change":263,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-17",23.43,23.27,-0.64,1163600,{"date":741,"open":190,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",23.71,22.56,23.42,0.67,2.95,1093100,{"date":749,"open":190,"high":737,"low":750,"close":751,"change":203,"percent_change":681,"volume":752,"transactions":9,"vwap":751},"2026-07-15",22.64,22.75,1378100,{"date":754,"open":755,"high":291,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",22.45,22.11,22.47,-1.1,-4.67,1218200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-13",23.24,23.74,23.02,23.57,0.56,2.43,1422800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":605,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-10",23.49,23.75,22.92,23.01,0.17,1210000,{"date":779,"open":780,"high":708,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",21.88,21.71,22.97,0.4,1.77,788800,{"date":787,"open":278,"high":281,"low":699,"close":788,"change":594,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-08",22.57,-3.09,1352600,{"date":792,"open":269,"high":387,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",23,23.29,0.72,3.19,1877200,{"date":799,"open":718,"high":269,"low":210,"close":788,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":788},"2026-07-06",-0.47,-2.04,1367000,{"date":804,"open":708,"high":737,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",22.62,23.040001,0.19,0.83,1360200,{"date":811,"open":718,"high":812,"low":259,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",23.16,22.85,0.7,3.16,1297500,{"date":818,"open":819,"high":243,"low":820,"close":821,"change":730,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",21.9,21.79,22.15,0.27,1304600,{"date":825,"open":262,"high":262,"low":826,"close":827,"change":371,"percent_change":371,"volume":828,"transactions":9,"vwap":827},"2026-06-29",21.87,22.09,1180800,{"date":830,"open":831,"high":832,"low":833,"close":827,"change":795,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-06-26",21.43,22.12,21.38,3.37,3209000,{"date":837,"open":838,"high":781,"low":839,"close":840,"change":776,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-25",21.21,21.1,21.37,0.8,1610300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":605,"percent_change":807,"volume":849,"transactions":9,"vwap":848},"2026-06-24",21.059999,21.8,21.02,21.2,1573700,{"date":851,"open":852,"high":838,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",20.23,20.07,21.16,1.15,5.75,2731100,{"date":859,"open":860,"high":861,"low":31,"close":862,"change":443,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-22",20.35,20.92,20.01,-3.29,1824200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",20.81,21.040001,20.26,20.69,-0.38,-1.8,3769100,{"date":875,"open":876,"high":199,"low":847,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",21.86,21.07,-1.06,-4.79,2914100,{"date":882,"open":883,"high":691,"low":884,"close":199,"change":76,"percent_change":885,"volume":886,"transactions":9,"vwap":199},"2026-06-16",22.059999,21.83,0.32,1329200,{"date":888,"open":889,"high":890,"low":251,"close":883,"change":442,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-06-15",22.59,22.86,-0.76,3793700,{"date":894,"open":826,"high":243,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",21.47,22.23,0.36,1.65,3863600,{"date":901,"open":831,"high":902,"low":903,"close":826,"change":807,"percent_change":904,"volume":905,"transactions":9,"vwap":826},"2026-06-11",22.049999,21.27,0.88,3301300,{"date":907,"open":826,"high":908,"low":909,"close":910,"change":111,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-10",22.35,21.53,21.68,-2.17,2621600,{"date":914,"open":243,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",22.89,21.78,22.16,-0.36,-1.6,1706200,{"date":922,"open":774,"high":221,"low":223,"close":368,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":368},"2026-06-08",-0.6,-2.6,2460400,{"date":927,"open":928,"high":419,"low":929,"close":726,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":726},"2026-06-05",23.32,22.81,-0.53,-2.24,1384600,{"date":934,"open":397,"high":397,"low":928,"close":935,"change":936,"percent_change":442,"volume":937,"transactions":9,"vwap":935},"2026-06-04",23.65,-0.04,3029700,{"date":939,"open":520,"high":520,"low":339,"close":940,"change":758,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-03",23.69,-4.44,3933100,{"date":944,"open":429,"high":945,"low":946,"close":428,"change":390,"percent_change":947,"volume":948,"transactions":9,"vwap":428},"2026-06-02",25.19,24.41,-2.32,2239900,{"date":950,"open":307,"high":613,"low":319,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",25.38,1.54,6.46,4051000,{"date":956,"open":378,"high":957,"low":220,"close":431,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":431},"2026-05-29",24.13,0.53,2.27,7687100,{"date":962,"open":726,"high":963,"low":368,"close":964,"change":203,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-28",23.48,23.31,1.22,3200800,{"date":968,"open":812,"high":969,"low":970,"close":971,"change":871,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-27",23.66,22.65,23.030001,-1.62,2242000,{"date":975,"open":963,"high":319,"low":190,"close":976,"change":977,"percent_change":421,"volume":978,"transactions":9,"vwap":976},"2026-05-26",23.41,-0.06,2743100,{"date":980,"open":270,"high":981,"low":270,"close":339,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":339},"2026-05-22",24.2,0.25,1.08,2604400,{"date":986,"open":987,"high":988,"low":917,"close":989,"change":990,"percent_change":204,"volume":991,"transactions":9,"vwap":989},"2026-05-21",22.72,23.23,23.22,0.29,2798200,{"date":993,"open":202,"high":994,"low":995,"close":996,"change":233,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-20",22.96,21.77,22.93,0.48,4092400,{"date":1000,"open":1001,"high":1002,"low":751,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",23.94,24.19,22.82,-0.99,-4.16,4231800,{"date":1008,"open":359,"high":407,"low":359,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",23.81,1.13,4.98,2070900,{"date":1014,"open":699,"high":751,"low":896,"close":359,"change":990,"percent_change":1015,"volume":1016,"transactions":9,"vwap":359},"2026-05-15",1.3,3191200,{"date":1018,"open":994,"high":1019,"low":212,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",23.17,22.39,-0.44,-1.93,4380900,{"date":1025,"open":317,"high":1026,"low":1020,"close":1027,"change":878,"percent_change":941,"volume":1028,"transactions":9,"vwap":1027},"2026-05-13",23.79,22.83,4155900,{"date":1030,"open":520,"high":520,"low":319,"close":572,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":572},"2026-05-12",-0.51,-2.09,3788100,{"date":1035,"open":1036,"high":1037,"low":529,"close":1038,"change":121,"percent_change":70,"volume":1039,"transactions":9,"vwap":1038},"2026-05-11",24.5,25.23,24.4,2922100,{"date":1041,"open":349,"high":1042,"low":1043,"close":583,"change":116,"percent_change":1044,"volume":1045,"transactions":9,"vwap":583},"2026-05-08",24.82,23.07,4.35,5153500,{"date":1047,"open":766,"high":528,"low":378,"close":940,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":940},"2026-05-07",0.66,2.87,3502800,{"date":1052,"open":1053,"high":1054,"low":298,"close":971,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":971},"2026-05-06",23.11,23.53,-0.45,-1.92,1799200,{"date":1059,"open":812,"high":1060,"low":774,"close":963,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":963},"2026-05-05",23.56,0.33,1.43,1634100,{"date":1065,"open":726,"high":1009,"low":775,"close":221,"change":1066,"percent_change":43,"volume":1067,"transactions":9,"vwap":221},"2026-05-04",-0.05,2041700,{"date":1069,"open":763,"high":1070,"low":298,"close":279,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":279},"2026-05-01",23.82,0.54,2.38,1703000,{"date":1075,"open":1076,"high":21,"low":902,"close":259,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":259},"2026-04-30",22.36,0.3,1.34,1306600,{"date":1081,"open":1082,"high":1020,"low":1083,"close":1076,"change":565,"percent_change":131,"volume":1084,"transactions":9,"vwap":1076},"2026-04-29",22.28,21.93,1318400,{"date":1086,"open":889,"high":679,"low":699,"close":1087,"change":150,"percent_change":224,"volume":1088,"transactions":9,"vwap":1087},"2026-04-28",22.49,1397400,{"date":1090,"open":232,"high":278,"low":1091,"close":262,"change":1092,"percent_change":361,"volume":1093,"transactions":9,"vwap":262},"2026-04-27",22.3,0.1,1119800,{"date":1095,"open":1096,"high":755,"low":211,"close":698,"change":320,"percent_change":1071,"volume":1097,"transactions":9,"vwap":698},"2026-04-24",22.29,1229900,{"date":1099,"open":298,"high":1053,"low":876,"close":1096,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1096},"2026-04-23",-1.2,-5.11,1968000,{"date":1104,"open":387,"high":1105,"low":279,"close":772,"change":1106,"percent_change":634,"volume":1107,"transactions":9,"vwap":772},"2026-04-22",23.73,0.18,1625300,{"date":1109,"open":316,"high":1110,"low":269,"close":964,"change":1066,"percent_change":50,"volume":1111,"transactions":9,"vwap":964},"2026-04-21",24.030001,1300000,{"date":1113,"open":929,"high":1114,"low":929,"close":377,"change":1115,"percent_change":800,"volume":1116,"transactions":9,"vwap":377},"2026-04-20",23.59,-0.11,1683700,{"date":1118,"open":742,"high":1119,"low":794,"close":339,"change":982,"percent_change":983,"volume":1120,"transactions":9,"vwap":339},"2026-04-17",23.96,1244100,{"date":1122,"open":772,"high":564,"low":1043,"close":989,"change":1092,"percent_change":25,"volume":1123,"transactions":9,"vwap":989},"2026-04-16",1110900,{"date":1125,"open":23,"high":794,"low":262,"close":726,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":726},"2026-04-15",0.87,3.91,2857600,{"date":1130,"open":896,"high":220,"low":902,"close":1131,"change":807,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-14",22.25,0.86,1948900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":883,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":883},"2026-04-13",20.96,22.2,20.74,1.21,5.8,1739900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":990,"percent_change":522,"volume":1148,"transactions":9,"vwap":1147},"2026-04-10",20.66,21.26,20.49,20.85,2257900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-09",21.12,21.46,20,20.56,-1,-4.64,3393400,{"date":1159,"open":1019,"high":377,"low":1160,"close":1161,"change":1162,"percent_change":99,"volume":1163,"transactions":9,"vwap":1161},"2026-04-08",21.49,21.56,-0.65,2046600,{"date":1165,"open":202,"high":1166,"low":1167,"close":710,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":710},"2026-04-07",22.67,22.02,-0.55,-2.42,949800,{"date":1172,"open":290,"high":929,"low":223,"close":1173,"change":531,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",22.76,1.07,966900,{"date":1177,"open":1178,"high":1179,"low":826,"close":368,"change":150,"percent_change":224,"volume":1180,"transactions":9,"vwap":368},"2026-04-02",22.19,22.78,1025700,{"date":1182,"open":262,"high":1183,"low":995,"close":308,"change":1077,"percent_change":1184,"volume":1185,"transactions":9,"vwap":308},"2026-04-01",22.6,1.35,1228700,{"date":1187,"open":826,"high":262,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",21.66,22.24,0.61,2.82,1129000,{"date":1194,"open":1195,"high":240,"low":1196,"close":1197,"change":244,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-30",21.61,21.45,21.63,0.42,1295000,{"date":1201,"open":1202,"high":211,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-27",21.89,21.31,21.54,-0.71,-3.19,1224700,{"date":1209,"open":780,"high":750,"low":884,"close":1131,"change":776,"percent_change":634,"volume":1210,"transactions":9,"vwap":1131},"2026-03-26",848700,{"date":1212,"open":232,"high":1183,"low":1213,"close":240,"change":1092,"percent_change":361,"volume":1214,"transactions":9,"vwap":240},"2026-03-25",21.99,1780500,{"date":1216,"open":21,"high":890,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-24",21.82,21.98,-1.05,-4.56,1400500,{"date":1223,"open":278,"high":1224,"low":368,"close":971,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":971},"2026-03-23",23.19,0.46,2.04,1824000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":788,"change":936,"percent_change":213,"volume":1233,"transactions":9,"vwap":788},"2026-03-20",22.38,22.84,21.91,3942700,{"date":1235,"open":1003,"high":794,"low":1230,"close":23,"change":918,"percent_change":1236,"volume":1237,"transactions":9,"vwap":23},"2026-03-19",-1.57,1530100,{"date":1239,"open":1027,"high":726,"low":987,"close":782,"change":224,"percent_change":292,"volume":1240,"transactions":9,"vwap":782},"2026-03-18",1101100,{"date":1242,"open":243,"high":1243,"low":1244,"close":1245,"change":795,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-17",23.25,22.26,23.059999,3.22,1733600,{"date":1249,"open":281,"high":1243,"low":243,"close":1250,"change":738,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",22.34,-2.79,1642800,{"date":1254,"open":378,"high":420,"low":996,"close":708,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":708},"2026-03-13",-0.37,-1.58,2232700,{"date":1259,"open":1026,"high":1260,"low":729,"close":318,"change":738,"percent_change":1261,"volume":1262,"transactions":9,"vwap":318},"2026-03-12",24.35,-2.67,2915600,{"date":1264,"open":452,"high":1265,"low":680,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-11",25.14,23.99,-0.83,-3.34,2628600,{"date":1271,"open":1272,"high":1273,"low":676,"close":1042,"change":86,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1042},"2026-03-10",25.64,25.71,-3.08,1544000,{"date":1277,"open":1278,"high":1273,"low":409,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-09",25.12,25.61,0.05,0.2,2434800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":167,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-06",25.5,25.84,25.15,25.56,-0.97,2044100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-05",25.21,25.83,25.11,25.81,0.75,2.99,2509700,{"date":1301,"open":1302,"high":650,"low":1303,"close":1304,"change":623,"percent_change":681,"volume":1305,"transactions":9,"vwap":1304},"2026-03-04",24.92,24.77,25.059999,1689600,{"date":1307,"open":1308,"high":1309,"low":669,"close":1310,"change":531,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-03",24.3,25.16,24.75,0.98,2243800,{"date":1314,"open":1315,"high":1316,"low":397,"close":520,"change":421,"percent_change":1219,"volume":1317,"transactions":9,"vwap":520},"2026-03-02",24.31,25.17,2774000,{"date":1319,"open":440,"high":1278,"low":1320,"close":1303,"change":330,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1303},"2026-02-27",24.43,-1.12,1964500,{"date":1324,"open":459,"high":640,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-26",24.69,25.049999,0.57,2.33,2169800,{"date":1331,"open":510,"high":1332,"low":1333,"close":1334,"change":234,"percent_change":1226,"volume":1335,"transactions":9,"vwap":1334},"2026-02-25",24.61,23.91,24.48,1833000,{"date":1337,"open":1070,"high":428,"low":317,"close":1266,"change":822,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1266},"2026-02-24",1.14,2310100,{"date":1341,"open":547,"high":490,"low":935,"close":399,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":399},"2026-02-23",-1.04,-4.2,2974800,{"date":1346,"open":489,"high":1347,"low":511,"close":1348,"change":1349,"percent_change":320,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",25.35,24.76,0.03,2240000,{"date":1352,"open":676,"high":1353,"low":1354,"close":498,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":498},"2026-02-19",24.8,24.32,0.02,0.08,1446500,{"date":1359,"open":1315,"high":1360,"low":1361,"close":1362,"change":783,"percent_change":898,"volume":1363,"transactions":9,"vwap":1362},"2026-02-18",24.91,24.08,24.71,2696800,{"date":1365,"open":946,"high":1310,"low":742,"close":1315,"change":330,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1315},"2026-02-17",-1.14,1941000,{"date":1369,"open":1266,"high":1370,"low":1371,"close":1372,"change":1132,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-13",24.7,23.88,24.59,3.62,1969000,{"date":1376,"open":1377,"high":946,"low":1114,"close":1105,"change":930,"percent_change":136,"volume":1378,"transactions":9,"vwap":1105},"2026-02-12",24.26,2718400,{"date":1380,"open":1381,"high":1382,"low":420,"close":1377,"change":872,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1377},"2026-02-11",25.97,25.98,-6.91,4269400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-10",25.91,26.78,25.8,26.059999,0.71,2.8,3536700,{"date":1395,"open":438,"high":620,"low":1396,"close":1347,"change":203,"percent_change":17,"volume":1397,"transactions":9,"vwap":1347},"2026-02-09",24.25,3775400,{"date":1399,"open":537,"high":452,"low":340,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-06",25.07,2.28,10,4549800,{"date":1405,"open":773,"high":1406,"low":259,"close":298,"change":594,"percent_change":1407,"volume":1408,"transactions":9,"vwap":298},"2026-02-05",24.11,-3.06,4216400,{"date":1410,"open":1027,"high":564,"low":699,"close":1411,"change":885,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-04",23.51,1.38,7063600,{"date":1415,"open":981,"high":1315,"low":357,"close":1224,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1224},"2026-02-03",-1.56,-6.3,4210900,{"date":1420,"open":1421,"high":649,"low":489,"close":1310,"change":1422,"percent_change":1407,"volume":1423,"transactions":9,"vwap":1310},"2026-02-02",25.53,-0.78,2236400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1421,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1421},"2026-01-30",26.31,26.36,25.46,-0.85,-3.22,2479700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1155,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-29",27.02,27.09,25.7,26.38,-3.65,2710900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":878,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-28",28.53,28.86,27.35,27.38,-3.73,1682000,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1168,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-27",29,28.36,28.44,-1.9,1447900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":234,"volume":1462,"transactions":9,"vwap":1460},"2026-01-26",28.97,29.17,28.41,28.99,0.14,1327300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":155,"volume":1470,"transactions":9,"vwap":1468},"2026-01-23",29.02,29.1,28.68,28.85,-0.1,1529300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":885,"percent_change":17,"volume":1477,"transactions":9,"vwap":1476},"2026-01-22",28.88,29.3,28.75,28.95,1129100,{"date":1479,"open":1480,"high":1457,"low":1481,"close":1482,"change":442,"percent_change":390,"volume":1483,"transactions":9,"vwap":1482},"2026-01-21",28.82,28.43,28.63,1640500,{"date":1485,"open":1486,"high":1487,"low":1475,"close":1488,"change":1489,"percent_change":1156,"volume":1490,"transactions":9,"vwap":1488},"2026-01-20",29.57,29.76,28.8,-1.4,2695100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":574,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-16",30.91,31.08,29.9,30.2,-2.39,1806800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":878,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-15",32.16,32.28,30.83,30.94,-3.31,1515400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":422,"percent_change":863,"volume":1513,"transactions":9,"vwap":1512},"2026-01-14",33,33.17,31.54,32,949100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":111,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-13",33.59,33.69,32.98,33.09,-1.43,765600,{"date":1523,"open":1524,"high":1516,"low":1525,"close":1526,"change":841,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-12",32.73,32.41,33.57,2.44,718600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":623,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-09",32.57,32.87,32.31,32.77,0.96,679900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":531,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-08",32.09,32.67,31.92,32.46,0.74,803900,{"date":1546,"open":1502,"high":1547,"low":1548,"close":1549,"change":977,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-07",32.36,32.02,32.22,-0.19,675200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1502,"change":1092,"percent_change":623,"volume":1557,"transactions":9,"vwap":1502},"2026-01-06",32.25,32.34,31.78,960400,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-05",31.68,32.48,32.18,0.44,1.39,874700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-02",32.78,32.96,31.45,31.74,-0.84,-2.58,861400,{"date":1576,"open":1509,"high":1577,"low":1578,"close":1579,"change":271,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-31",33.07,32.55,32.58,-1.27,441800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1509,"change":1587,"percent_change":172,"volume":1588,"transactions":9,"vwap":1509},"2025-12-30",33.099998,33.3,32.99,-0.23,603600,{"date":1590,"open":1585,"high":1526,"low":1591,"close":1592,"change":421,"percent_change":1422,"volume":1593,"transactions":9,"vwap":1592},"2025-12-29",33.16,33.23,496800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":361,"volume":1601,"transactions":9,"vwap":1599},"2025-12-26",33.37,33.53,33.21,33.49,0.15,264100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":474,"volume":1609,"transactions":9,"vwap":1607},"2025-12-24",33.35,33.5,33.15,33.34,-0.01,276300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1604,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1604},"2025-12-23",33.61,33.85,33.32,-0.46,-1.36,585700,{"date":1619,"open":1605,"high":1620,"low":1599,"close":1621,"change":1563,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-22",34.0099983,33.81,1.32,577000,{"date":1625,"open":1597,"high":1626,"low":1627,"close":1596,"change":224,"percent_change":341,"volume":1628,"transactions":9,"vwap":1596},"2025-12-19",33.68,33.25,761800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1356,"percent_change":531,"volume":1635,"transactions":9,"vwap":1634},"2025-12-18",33.79,33.96,33.33,33.46,723600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":282,"volume":1643,"transactions":9,"vwap":1641},"2025-12-17",33.45,33.7,33.27,33.38,0.13,710400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1627,"change":126,"percent_change":918,"volume":1649,"transactions":9,"vwap":1627},"2025-12-16",33.18,33.47,33.12,609300,{"date":1651,"open":1614,"high":1612,"low":1509,"close":1596,"change":776,"percent_change":321,"volume":1652,"transactions":9,"vwap":1596},"2025-12-15",1212300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":50,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-12",33.43,33.62,33.029999,33.2,-0.63,930600,{"date":1662,"open":1607,"high":1663,"low":1646,"close":1664,"change":126,"percent_change":918,"volume":1665,"transactions":9,"vwap":1664},"2025-12-11",33.72,33.41,1118700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1597,"change":1671,"percent_change":1048,"volume":1672,"transactions":9,"vwap":1597},"2025-12-10",33.24,33.75,33.14,0.22,1022500,{"date":1674,"open":1675,"high":1613,"low":1676,"close":1677,"change":492,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-09",33.65,33.29,33.31,-1.01,863900,{"date":1681,"open":1639,"high":1682,"low":1627,"close":1675,"change":1642,"percent_change":282,"volume":1683,"transactions":9,"vwap":1675},"2025-12-08",33.87,989000,{"date":1685,"open":1605,"high":1669,"low":1677,"close":1686,"change":167,"percent_change":574,"volume":1687,"transactions":9,"vwap":1686},"2025-12-05",33.52,801500,{"date":1689,"open":1686,"high":1690,"low":1599,"close":1691,"change":623,"percent_change":193,"volume":1692,"transactions":9,"vwap":1691},"2025-12-04",33.99,33.77,5530100,{"date":1694,"open":1686,"high":1695,"low":1696,"close":1634,"change":565,"percent_change":292,"volume":1697,"transactions":9,"vwap":1634},"2025-12-03",33.98,33.42,1016400,{"date":1699,"open":1700,"high":1632,"low":1614,"close":1516,"change":1701,"percent_change":271,"volume":1702,"transactions":9,"vwap":1516},"2025-12-02",33.95,-0.14,1070700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":244,"percent_change":822,"volume":1709,"transactions":9,"vwap":1708},"2025-12-01",33.55,34.099998,33.22,33.73,901700,{"date":1711,"open":1712,"high":1712,"low":1696,"close":1713,"change":1115,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-28",33.9,33.64,-0.33,551900,{"date":1717,"open":1691,"high":1695,"low":1718,"close":1669,"change":150,"percent_change":977,"volume":1719,"transactions":9,"vwap":1669},"2025-11-26",33.66,462500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1691,"change":234,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1691},"2025-11-25",33.44,33.78,33.28,1.47,644100,{"date":1728,"open":1729,"high":1614,"low":1730,"close":1724,"change":807,"percent_change":1327,"volume":1731,"transactions":9,"vwap":1724},"2025-11-24",32.91,32.69,946200,{"date":1733,"open":1734,"high":1607,"low":1735,"close":1519,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1519},"2025-11-21",32.51,32.47,0.52,1.6,850500,{"date":1740,"open":1741,"high":1695,"low":1742,"close":1531,"change":1659,"percent_change":1453,"volume":1743,"transactions":9,"vwap":1531},"2025-11-20",33.82,32.54,989700,{"date":1745,"open":1509,"high":1585,"low":1746,"close":1658,"change":1106,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1658},"2025-11-19",32.83,0.55,1735800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1106,"percent_change":1747,"volume":1755,"transactions":9,"vwap":1754},"2025-11-18",32.68,33.080002,32.33,33.02,1128100,{"date":1757,"open":1605,"high":1675,"low":1734,"close":1758,"change":1572,"percent_change":540,"volume":1759,"transactions":9,"vwap":1758},"2025-11-17",32.84,1088600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1626,"change":923,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1626},"2025-11-14",33.83,34.17,33.63,-1.75,1067800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-13",34.53,34.87,34.2,34.28,-0.54,-1.55,1393900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":126,"percent_change":492,"volume":1782,"transactions":9,"vwap":1781},"2025-11-12",34.98,35.26,34.66,34.82,1058700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":807,"percent_change":1747,"volume":1789,"transactions":9,"vwap":1788},"2025-11-11",34.75,35,34.33,34.94,695900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":1106,"percent_change":1736,"volume":1795,"transactions":9,"vwap":1785},"2025-11-10",34.57,34.96,34.48,1252300,{"date":1797,"open":1798,"high":1799,"low":1626,"close":1792,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1792},"2025-11-07",35.53,35.65,-1.41,-3.92,2883500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":801,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-06",37.94,38.29,35.8,35.98,-5.37,2184000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":808,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-05",37.19,38.13,37.13,38.02,2.23,1354500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1813,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1813},"2025-11-04",37.68,37.93,37.16,-0.98,-2.57,692800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":213,"percent_change":800,"volume":1833,"transactions":9,"vwap":1832},"2025-11-03",38.44,39.15,38.12,38.17,823200,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":77,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-31",37.59,38.45,38.35,1.24,1461200,{"date":1842,"open":1822,"high":1843,"low":1844,"close":1845,"change":421,"percent_change":443,"volume":1846,"transactions":9,"vwap":1845},"2025-10-30",38.43,37.6,37.88,1357100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1774,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-29",39.79,39.81,38.0099983,38.14,-3.91,1220000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":623,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-28",39.59,39.74,39.24,39.69,0.79,1441400,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1349,"percent_change":1356,"volume":1868,"transactions":9,"vwap":1867},"2025-10-27",39.54,39.3,39.38,1015200,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":885,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-24",39.45,39.02,39.35,0.82,1638000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1701,"percent_change":918,"volume":1882,"transactions":9,"vwap":1881},"2025-10-23",39.16,39.33,38.94,39.029999,907200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":474,"percent_change":453,"volume":1889,"transactions":9,"vwap":1888},"2025-10-22",39.22,39.36,38.9,39.17,659200,{"date":1891,"open":1892,"high":1879,"low":1893,"close":1894,"change":76,"percent_change":1106,"volume":1895,"transactions":9,"vwap":1894},"2025-10-21",38.96,38.86,39.2,585100,{"date":1897,"open":1898,"high":1899,"low":1892,"close":1900,"change":1092,"percent_change":503,"volume":1901,"transactions":9,"vwap":1900},"2025-10-20",38.98,39.25,39.13,516100,{"date":1903,"open":1904,"high":1900,"low":1904,"close":1881,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1881},"2025-10-17",38.5,0.23,0.59,607600,{"date":1909,"open":1871,"high":1871,"low":1910,"close":1911,"change":155,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-16",38.65,38.8,-0.89,1199300,{"date":1915,"open":1916,"high":30,"low":1917,"close":1830,"change":1356,"percent_change":1281,"volume":1918,"transactions":9,"vwap":1830},"2025-10-15",39.29,39.0099983,723700,{"date":1920,"open":1921,"high":1922,"low":1831,"close":1923,"change":1587,"percent_change":390,"volume":1924,"transactions":9,"vwap":1923},"2025-10-14",38.68,39.23,39.07,857900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1866,"change":814,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1866},"2025-10-13",39.099998,39.34,38.74,1.81,357800,{"date":1933,"open":1873,"high":1934,"low":1935,"close":1936,"change":380,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-10",39.84,38.4,38.6,-1.91,1054700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1873,"change":1391,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1873},"2025-10-09",38.66,39.47,38.53,1.84,1058400,{"date":1947,"open":1806,"high":1948,"low":1816,"close":1949,"change":1071,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-08",38.69,38.64,1.42,1031400,{"date":1953,"open":1910,"high":1910,"low":1954,"close":1955,"change":1956,"percent_change":651,"volume":1957,"transactions":9,"vwap":1955},"2025-10-07",37.73,38.099998,-0.2,1026900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":897,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-06",38.040001,38.7,37.67,38.3,0.95,987100,{"date":1967,"open":1968,"high":1955,"low":1969,"close":1805,"change":203,"percent_change":1543,"volume":1970,"transactions":9,"vwap":1805},"2025-10-03",37.66,37.43,1167600,{"date":1972,"open":1815,"high":1973,"low":1974,"close":1968,"change":1736,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1968},"2025-10-02",37.72,36.97,1.4,1017900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":162,"percent_change":738,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",37.44,37.91,36.87,37.14,1144600,{"date":1985,"open":1986,"high":1986,"low":1982,"close":1987,"change":155,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-30",37.74,37.38,-0.93,780600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1954,"change":203,"percent_change":1297,"volume":1995,"transactions":9,"vwap":1954},"2025-09-29",37.71,37.8,37.36,981000,{"date":1997,"open":1998,"high":1844,"low":1999,"close":2000,"change":503,"percent_change":814,"volume":2001,"transactions":9,"vwap":2000},"2025-09-26",37.34,36.89,37.45,667900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1813,"change":1289,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1813},"2025-09-25",37.75,37.92,36.78,-2.54,847900,{"date":2010,"open":2011,"high":2012,"low":1980,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-24",38.19,39.040001,38.16,1.05,2.83,1185400,{"date":2018,"open":2019,"high":1822,"low":2020,"close":2021,"change":1659,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-23",37.82,37.029999,37.11,-1.67,837800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1986,"change":634,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1986},"2025-09-22",36.73,38.26,36.55,2.08,1531600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1974,"change":1055,"percent_change":1100,"volume":2036,"transactions":9,"vwap":1974},"2025-09-19",37.85,37.89,36.88,1620100,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":795,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-18",36.7,37.63,37.42,1.96,1511400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":233,"percent_change":1077,"volume":2049,"transactions":9,"vwap":2039},"2025-09-17",36.67,37.07,36.38,2276000,{"date":2051,"open":2052,"high":1962,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-16",37.64,36.4,36.59,-1.07,-2.84,1819600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1968,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1968},"2025-09-15",36.36,38.080002,36.24,1.98,5.55,2405000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":25,"percent_change":965,"volume":2072,"transactions":9,"vwap":2071},"2025-09-12",35.25,35.85,35.12,35.68,1865000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2068,"change":1461,"percent_change":783,"volume":2078,"transactions":9,"vwap":2068},"2025-09-11",35.4,35.96,35.2,2028900,{"date":2080,"open":2081,"high":2068,"low":2081,"close":2082,"change":350,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-10",34.27,35.11,2.6,3043400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":25,"percent_change":410,"volume":2091,"transactions":9,"vwap":2090},"2025-09-09",33.84,34.49,33.76,34.22,2110100,{"date":2093,"open":1646,"high":1632,"low":1646,"close":1631,"change":767,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1631},"2025-09-08",1.69,1758100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1592,"change":162,"percent_change":594,"volume":2101,"transactions":9,"vwap":1592},"2025-09-05",33.48,33.91,32.97,1839200,{"date":2103,"open":1509,"high":1599,"low":1540,"close":1647,"change":767,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1647},"2025-09-04",1.7,4210700,{"date":2107,"open":1532,"high":1752,"low":1549,"close":1729,"change":1355,"percent_change":730,"volume":2108,"transactions":9,"vwap":1729},"2025-09-03",1510300,{"date":2110,"open":2111,"high":1707,"low":2112,"close":2113,"change":213,"percent_change":1773,"volume":2114,"transactions":9,"vwap":2113},"2025-09-02",32.52,32.49,32.89,1919100,{"date":2116,"open":1518,"high":2117,"low":2118,"close":1577,"change":1092,"percent_change":1077,"volume":2119,"transactions":9,"vwap":1577},"2025-08-29",33.26,32.81,1489900,{"date":2121,"open":2122,"high":1596,"low":2123,"close":2100,"change":474,"percent_change":224,"volume":2124,"transactions":9,"vwap":2100},"2025-08-28",33.19,32.93,1337500,{"date":2126,"open":2127,"high":1577,"low":2128,"close":1509,"change":634,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1509},"2025-08-27",32.23,32.12,2.39,1699100,{"date":2132,"open":2133,"high":1561,"low":2133,"close":2127,"change":604,"percent_change":1349,"volume":2134,"transactions":9,"vwap":2127},"2025-08-26",32.13,1214300,{"date":2136,"open":2137,"high":2138,"low":1549,"close":1549,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1549},"2025-08-25",32.61,32.64,-0.41,-1.26,856200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":795,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-22",32.07,32.79,31.87,32.63,2.26,818500,{"date":2151,"open":2152,"high":2127,"low":2153,"close":2154,"change":1115,"percent_change":492,"volume":2155,"transactions":9,"vwap":2154},"2025-08-21",31.79,31.72,31.91,1286300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1548,"change":1747,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1548},"2025-08-20",31.35,32.19,1.75,2231500,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":167,"percent_change":86,"volume":2167,"transactions":9,"vwap":2166},"2025-08-19",31.94,31.26,31.47,1407000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2153,"change":1349,"percent_change":244,"volume":2173,"transactions":9,"vwap":2153},"2025-08-18",31.7,31.82,31.42,1045000,{"date":2175,"open":2176,"high":2146,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-15",31.07,31.69,0.65,2.09,1678300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1106,"percent_change":2187,"volume":2114,"transactions":9,"vwap":2186},"2025-08-14",30.62,31.24,30.5,31.040001,0.58,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-13",29.66,31.030001,29.4,30.86,1.37,4.65,1509000,{"date":2198,"open":2199,"high":2200,"low":1450,"close":2201,"change":2202,"percent_change":1169,"volume":2203,"transactions":9,"vwap":2201},"2025-08-12",29.95,30.15,29.49,-0.73,3105000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":172,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-11",31.44,32.88,30.11,30.22,-2.23,3200500,{"date":2213,"open":2214,"high":2215,"low":2214,"close":1493,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1493},"2025-08-08",29.11,31.12,2.77,9.84,3266200,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-07",29.26,27.99,28.14,-0.81,-2.8,1612200,{"date":2228,"open":2229,"high":2230,"low":1480,"close":1476,"change":1077,"percent_change":2014,"volume":2231,"transactions":9,"vwap":1476},"2025-08-06",28.84,29.16,1380500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2055,"volume":2239,"transactions":9,"vwap":2237},"2025-08-05",29.040001,29.23,28.64,28.65,-0.31,1215600,{"date":2241,"open":2242,"high":1460,"low":2242,"close":2243,"change":2187,"percent_change":1226,"volume":2244,"transactions":9,"vwap":2243},"2025-08-04",28.56,28.96,485400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1219,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-01",29.29,29.35,28.37,28.38,-3.57,1072700,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":1021,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-31",30.01,29.39,29.43,-1.47,780400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-30",30.1,30.27,29.74,29.87,-0.4,-1.32,1061300,{"date":2270,"open":2263,"high":2271,"low":2272,"close":2263,"change":1600,"percent_change":300,"volume":2273,"transactions":9,"vwap":2263},"2025-07-29",30.32,29.73,1208800,{"date":2275,"open":2276,"high":2277,"low":2262,"close":2278,"change":131,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-28",30.75,30.81,30.12,-1.89,811100,{"date":2282,"open":2209,"high":2277,"low":2208,"close":2283,"change":234,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-25",30.7,1.62,929600,{"date":2287,"open":2288,"high":2289,"low":2199,"close":2290,"change":1608,"percent_change":474,"volume":2291,"transactions":9,"vwap":2290},"2025-07-24",29.98,30.26,30.21,984300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2209,"change":2297,"percent_change":672,"volume":2298,"transactions":9,"vwap":2209},"2025-07-23",30,30.37,29.79,0.35,1560500,{"date":2300,"open":2301,"high":2302,"low":1476,"close":2265,"change":116,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2265},"2025-07-22",28.98,29.91,3.57,1388900,{"date":2306,"open":1482,"high":1476,"low":1442,"close":2229,"change":2307,"percent_change":1078,"volume":2308,"transactions":9,"vwap":2229},"2025-07-21",0.38,757400,{"date":2310,"open":1473,"high":1473,"low":2311,"close":2312,"change":1587,"percent_change":214,"volume":2313,"transactions":9,"vwap":2312},"2025-07-18",28.45,28.46,483500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1061,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-17",28.24,28.74,28.17,28.69,1.16,599000,{"date":2323,"open":2223,"high":2324,"low":2325,"close":1451,"change":25,"percent_change":952,"volume":2326,"transactions":9,"vwap":1451},"2025-07-16",28.4,27.79,777400,{"date":2328,"open":2329,"high":2324,"low":2330,"close":2331,"change":442,"percent_change":923,"volume":2332,"transactions":9,"vwap":2331},"2025-07-15",28.25,27.9,27.93,781600,{"date":2334,"open":2330,"high":2335,"low":2336,"close":2337,"change":1356,"percent_change":990,"volume":2338,"transactions":9,"vwap":2337},"2025-07-14",28.27,27.83,28.1,1247300,{"date":2340,"open":1476,"high":2243,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-11",28,28.02,-1.21,-4.14,1097600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2235,"change":897,"percent_change":681,"volume":2351,"transactions":9,"vwap":2235},"2025-07-10",28.71,29.24,28.67,1034500,{"date":2353,"open":2262,"high":2289,"low":2312,"close":2354,"change":2267,"percent_change":432,"volume":2355,"transactions":9,"vwap":2354},"2025-07-09",28.87,3483000,{"date":2357,"open":2358,"high":2263,"low":2359,"close":2360,"change":2297,"percent_change":672,"volume":2361,"transactions":9,"vwap":2360},"2025-07-08",29.94,29.81,30.19,990500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":263,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-07",29.7,30.02,29.56,29.84,-0.5,721800,{"date":2371,"open":2372,"high":2360,"low":2373,"close":2374,"change":776,"percent_change":1327,"volume":2375,"transactions":9,"vwap":2374},"2025-07-03",29.83,29.8,29.99,841700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":503,"percent_change":904,"volume":2382,"transactions":9,"vwap":2381},"2025-07-02",29.33,29.85,28.94,29.82,925600,{"date":2384,"open":2214,"high":2381,"low":2385,"close":2366,"change":897,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2366},"2025-07-01",29.01,1.23,775200,{"date":2389,"open":1468,"high":2235,"low":2390,"close":2391,"change":1736,"percent_change":1930,"volume":2392,"transactions":9,"vwap":2391},"2025-06-30",28.76,29.2,853500,{"date":2394,"open":1476,"high":2234,"low":1481,"close":1467,"change":1550,"percent_change":57,"volume":2395,"transactions":9,"vwap":1467},"2025-06-27",1349600,{"date":2397,"open":2390,"high":1476,"low":2398,"close":2354,"change":982,"percent_change":1126,"volume":2399,"transactions":9,"vwap":2354},"2025-06-26",28.54,1303000,{"date":2401,"open":2237,"high":2402,"low":1442,"close":2403,"change":474,"percent_change":1469,"volume":2404,"transactions":9,"vwap":2403},"2025-06-25",28.79,28.62,1216900,{"date":2406,"open":2330,"high":2407,"low":2408,"close":2237,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2237},"2025-06-24",28.81,27.87,0.9,3.24,1591000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":453,"percent_change":253,"volume":2418,"transactions":9,"vwap":2417},"2025-06-23",27.78,27.85,27.4,27.75,1155900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2336,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2336},"2025-06-20",28.47,28.6,27.62,-0.49,-1.73,1664100,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":605,"percent_change":1461,"volume":2432,"transactions":9,"vwap":2431},"2025-06-18",28.21,28.59,28.32,891900,{"date":2434,"open":2435,"high":2242,"low":2436,"close":2437,"change":162,"percent_change":1572,"volume":2438,"transactions":9,"vwap":2437},"2025-06-17",28.33,28.23,28.28,1455500,{"date":2440,"open":2422,"high":2350,"low":2249,"close":2441,"change":503,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-16",28.52,0.92,2132300,{"date":2445,"open":2446,"high":2447,"low":2429,"close":2448,"change":891,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-13",28.61,28.77,28.26,-2.62,1479700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":1465,"change":982,"percent_change":1126,"volume":2456,"transactions":9,"vwap":1465},"2025-06-12",28.72,29.049999,28.57,1108100,{"date":2458,"open":2447,"high":2234,"low":2422,"close":2447,"change":1608,"percent_change":474,"volume":2459,"transactions":9,"vwap":2447},"2025-06-11",1506400,{"date":2461,"open":2335,"high":2407,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-10",28.13,28.78,0.62,2.2,1444200,{"date":2468,"open":2469,"high":2335,"low":2470,"close":2471,"change":822,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-09",28.049999,27.64,28.16,0.97,905500,{"date":2475,"open":2436,"high":2476,"low":2477,"close":2478,"change":1031,"percent_change":872,"volume":2479,"transactions":9,"vwap":2478},"2025-06-06",28.34,27.86,27.89,992900,{"date":2481,"open":2482,"high":1480,"low":2329,"close":2324,"change":977,"percent_change":50,"volume":2483,"transactions":9,"vwap":2324},"2025-06-05",28.58,11090800,{"date":2485,"open":2486,"high":2430,"low":2316,"close":2312,"change":1092,"percent_change":2297,"volume":2487,"transactions":9,"vwap":2312},"2025-06-04",28.42,1176900,{"date":2489,"open":2490,"high":2312,"low":2477,"close":1451,"change":203,"percent_change":179,"volume":2491,"transactions":9,"vwap":1451},"2025-06-03",27.94,1395200,{"date":2493,"open":2494,"high":2482,"low":2495,"close":2496,"change":1587,"percent_change":2224,"volume":2497,"transactions":9,"vwap":2496},"2025-06-02",28.31,27.95,28.08,1827800,{"date":2499,"open":2222,"high":2486,"low":2330,"close":2494,"change":990,"percent_change":116,"volume":2500,"transactions":9,"vwap":2494},"2025-05-30",1419300,{"date":2502,"open":2421,"high":2398,"low":2331,"close":2342,"change":1587,"percent_change":2224,"volume":2503,"transactions":9,"vwap":2342},"2025-05-29",736500,{"date":2505,"open":2494,"high":2455,"low":2506,"close":2329,"change":1550,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2329},"2025-05-28",28.19,-0.67,1551100,{"date":2510,"open":2312,"high":2422,"low":2437,"close":1452,"change":234,"percent_change":2160,"volume":2511,"transactions":9,"vwap":1452},"2025-05-27",2210100,{"date":2513,"open":2336,"high":2514,"low":2515,"close":2495,"change":213,"percent_change":738,"volume":2516,"transactions":9,"vwap":2495},"2025-05-23",28.15,27.7,764000,{"date":2518,"open":2415,"high":2329,"low":2519,"close":2462,"change":233,"percent_change":282,"volume":2520,"transactions":9,"vwap":2462},"2025-05-22",27.84,616200,{"date":2522,"open":2506,"high":2242,"low":2523,"close":2342,"change":1714,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2342},"2025-05-21",27.98,-1.16,892800,{"date":2527,"open":2337,"high":2324,"low":2496,"close":2528,"change":1905,"percent_change":1874,"volume":2529,"transactions":9,"vwap":2528},"2025-05-20",28.35,1331600,{"date":2531,"open":2415,"high":2471,"low":2415,"close":2532,"change":150,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-19",28.12,-0.07,385500,{"date":2536,"open":2490,"high":2537,"low":2330,"close":2223,"change":776,"percent_change":1190,"volume":2538,"transactions":9,"vwap":2223},"2025-05-16",28.18,1456800,{"date":2540,"open":2541,"high":2496,"low":2470,"close":2542,"change":1092,"percent_change":897,"volume":2543,"transactions":9,"vwap":2542},"2025-05-15",27.81,27.97,1469900,{"date":2545,"open":2462,"high":2429,"low":2546,"close":2408,"change":121,"percent_change":1366,"volume":2547,"transactions":9,"vwap":2408},"2025-05-14",27.82,1930200,{"date":2549,"open":2550,"high":2528,"low":2551,"close":2506,"change":982,"percent_change":350,"volume":2552,"transactions":9,"vwap":2506},"2025-05-13",27.96,27.66,1513000,{"date":2554,"open":2417,"high":2542,"low":2555,"close":2490,"change":841,"percent_change":746,"volume":2556,"transactions":9,"vwap":2490},"2025-05-12",27.37,1050800,{"date":2558,"open":2559,"high":2423,"low":2560,"close":2561,"change":421,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-05-09",27.52,26.97,27.14,-0.95,831600,{"date":2565,"open":2566,"high":2567,"low":1388,"close":2416,"change":321,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2416},"2025-05-08",27.07,27.67,1.9,924800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":192,"percent_change":1861,"volume":2576,"transactions":9,"vwap":2575},"2025-05-07",26.85,27.030001,26.56,26.89,1009600,{"date":2578,"open":2579,"high":2580,"low":1437,"close":2581,"change":1701,"percent_change":651,"volume":2582,"transactions":9,"vwap":2581},"2025-05-06",26.51,26.86,26.68,1017200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1048,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-05",26.12,27.049999,26.1,26.82,2.52,1209300,{"date":2592,"open":2593,"high":2594,"low":1273,"close":2595,"change":623,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-02",25.96,26.39,26.16,1.2,1873300,{"date":2599,"open":2600,"high":2506,"low":632,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-01",27.34,25.85,-1.25,-4.61,3763900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2533,"percent_change":421,"volume":2611,"transactions":9,"vwap":2610},"2025-04-30",26.8,27.2,26.4,27.1,1621700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1642,"percent_change":997,"volume":2285,"transactions":9,"vwap":2617},"2025-04-29",27.040001,27.24,26.91,27.17,{"date":2619,"open":2620,"high":1444,"low":2588,"close":2614,"change":605,"percent_change":1600,"volume":2621,"transactions":9,"vwap":2614},"2025-04-28",27.059999,710500,{"date":185,"open":2623,"high":2624,"low":2625,"close":2626,"change":1905,"percent_change":1132,"volume":2627,"transactions":9,"vwap":2626},26.77,27.22,26.74,27,720000]