[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCI":3,"homepage-market-summary":34,"stock-historical-RCI":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"RCI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Rogers Communications, Inc.","NYSE",null,"Common Stock","Rogers Communications is one of Canada's \"Big 3\" telecom service providers, offering wireless and broadband services nationally, but with strongholds in Ontario, British Columbia, and Alberta. The firm serves 11 million postpaid and 1 million prepaid wireless customers and 5 million broadband customers with nearly 11 million homes passed. Rogers also operates a media segment, primarily known for ownership of three major Toronto sports teams: baseball's Blue Jays, hockey's Maple Leafs, and basketball's Raptors. Additionally, the firm operates multiple broadcast networks, radio stations, and public venues in the Rogers Centre.","24,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},6.5189,2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},30.68,30.66,30.89,30.325,30.55,0.13,0.43,1539269.585625,18429,30.6315,41.14,30.02,1178692.385132749,5.9,7734,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},24.67,1177908,429936588.66832,21.94,"2025-04-25",[187,188,197,208,219,230,241,252,262,272,283,294,305,316,327,338,348,359,370,381,390,401,412,422,433,443,452,462,473,482,492,502,508,515,524,534,543,549,555,563,572,582,591,601,612,622,631,641,649,659,667,677,686,695,705,714,723,732,740,749,756,764,772,777,782,790,797,806,813,821,828,836,842,849,855,863,870,877,884,893,901,908,915,923,929,936,942,950,956,965,973,980,987,995,1002,1009,1016,1023,1029,1037,1046,1051,1056,1062,1067,1073,1077,1082,1089,1094,1098,1102,1106,1111,1115,1121,1127,1135,1139,1146,1153,1157,1162,1166,1173,1181,1186,1191,1196,1203,1209,1217,1224,1231,1239,1245,1252,1260,1267,1275,1280,1285,1294,1300,1303,1309,1317,1324,1332,1340,1347,1355,1361,1368,1376,1384,1390,1395,1400,1407,1412,1418,1424,1428,1433,1438,1443,1449,1456,1463,1467,1471,1477,1483,1489,1496,1499,1504,1509,1514,1519,1523,1527,1532,1537,1544,1548,1553,1557,1560,1567,1571,1574,1579,1583,1589,1595,1602,1608,1611,1616,1622,1627,1630,1635,1640,1644,1648,1651,1656,1659,1664,1669,1675,1680,1683,1689,1692,1697,1703,1707,1710,1714,1719,1722,1728,1733,1737,1741,1745,1750,1755,1759,1763,1768,1775,1782,1789,1796,1801,1807,1811,1814,1818,1823,1828,1831,1836,1839,1844,1848,1852,1858,1865,1869,1875,1881,1885,1890,1895,1898,1903,1909,1916,1920,1925,1929,1933,1937,1942,1948,1954,1957,1962,1966,1970,1974,1977,1980,1983,1986,1990,1993,1996,2000,2004,2008,2011,2015,2019,2024,2030,2036,2042,2047,2052,2058,2061,2066,2070,2077,2082,2085,2091,2096,2099,2104,2110,2116,2120,2124,2129,2132,2137,2144,2150,2156,2162,2168,2177,2184,2191,2198,2206,2212,2218,2225,2232,2239,2246,2253,2258,2266,2273,2281,2287,2294,2300,2305,2309,2313,2319,2323,2329,2336,2343,2350,2357,2363,2369,2375,2383,2390,2397,2404,2410,2414,2420,2425,2431,2437,2443,2448,2452,2456],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":30,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",30.4,30.585,0.17,0.56,1690701.860856,18953,30.3373,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",31.68,31.97,30.155,30.38,-0.45,-1.46,1860437.752706,16780,30.3635,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",30.78,31.59,30.59,30.83,0.11,0.36,1973084.601637,19763,31.1463,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",30.97,31,30.145,30.72,-0.08,-0.26,1486982.862726,15687,30.6525,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",30.96,31.2,30.7081,30.8,-0.07,-0.23,1444649.195639,14325,30.8901,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",31.14,31.35,30.865,30.87,-0.56,-1.78,1176890.494671,14058,31.0405,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":110,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",31.76,31.875,31.22,31.43,-1.5,1801205.253587,18786,31.5145,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":154,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",32.2,32.38,31.77,31.91,-1.08,1475912.390957,16419,32.025,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",33.37,33.435,32.24,32.26,-1.02,-3.06,1379507.206234,14135,32.549,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",33.06,33.46,32.6,33.28,0.01,0.03,1681188.245528,19541,33.2445,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",34.48,34.52,33.2,33.27,-1.14,-3.31,1635571.971793,22726,33.5238,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",35.06,35.18,34.325,34.41,-0.67,-1.91,1032764.886329,12986,34.6373,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",35,35.2,34.36,35.08,-0.04,-0.11,2138738.701955,13892,35.0389,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",36.3,36.35,35.07,35.12,-0.78,-2.17,1017695.815928,11526,35.3368,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":192,"volume":345,"transactions":346,"vwap":347},"2026-09-16",35.76,36.17,35.68,35.9,0.06,1003977.868007,11944,35.9701,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",36.54,36.57,35.77,35.84,-0.81,-2.21,1382902.292468,18543,36.1104,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",36.77,37.77,36.52,36.65,0.44,1.22,936851.234299,13828,36.8752,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",36.47,36.53,35.935,36.21,0.12,0.33,832584.05674,9633,36.2055,{"date":382,"open":373,"high":383,"low":384,"close":385,"change":154,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",36.95,35.63,36.09,-0.96,761127.987235,10477,36.1614,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",36.86,37.01,36.425,36.44,-0.43,-1.17,916179.258702,12004,36.5456,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",37.16,37.44,36.45,36.87,-0.65,-1.73,1037496.921724,12969,36.8466,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":110,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",37.91,37.94,37.37,37.52,-1.26,964191.07431,13133,37.5241,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",36.97,38.09,36.91,38,1.35,3.68,1127156.734345,13697,37.7049,{"date":434,"open":435,"high":436,"low":437,"close":364,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",36.39,37.39,36.34,0.24,0.66,912146.044884,13392,36.8685,{"date":444,"open":445,"high":446,"low":330,"close":447,"change":110,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",36.9,37.35,36.41,-1.3,1116958.706513,15572,36.6288,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",36.5,37.27,36.89,0.3,0.82,1019204.006811,12733,36.9366,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",36.68,36.94,36.43,36.59,0.15,0.41,833118.043121,10066,36.579,{"date":474,"open":475,"high":465,"low":476,"close":395,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",36.64,36.26,-0.49,-1.33,931477.064417,11262,36.5129,{"date":483,"open":454,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",37.18,36.48,36.93,0.34,0.93,1372144.132629,15279,36.9197,{"date":493,"open":494,"high":495,"low":496,"close":467,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",36.25,36.63,36.12,0.2,0.55,982860.719255,13292,36.4696,{"date":503,"open":504,"high":395,"low":352,"close":435,"change":376,"percent_change":377,"volume":505,"transactions":506,"vwap":507},"2026-08-24",36.16,721615.772406,10684,36.2393,{"date":509,"open":466,"high":475,"low":510,"close":511,"change":225,"percent_change":42,"volume":512,"transactions":513,"vwap":514},"2026-08-21",36.245,36.27,765169.895276,10840,36.3853,{"date":516,"open":517,"high":518,"low":519,"close":330,"change":520,"percent_change":477,"volume":521,"transactions":522,"vwap":523},"2026-08-20",36.55,36.67,35.755,-0.18,716833.899469,10349,36.1829,{"date":525,"open":526,"high":527,"low":528,"close":373,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",36.1,36.7,35.96,0.62,1.73,659884.64297,10029,36.556,{"date":535,"open":536,"high":395,"low":537,"close":538,"change":520,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",36.4,35.82,35.91,-0.5,633970.27621,10103,36.021,{"date":544,"open":545,"high":527,"low":385,"close":385,"change":154,"percent_change":386,"volume":546,"transactions":547,"vwap":548},"2026-08-17",36.31,681482.288117,11242,36.2892,{"date":550,"open":405,"high":464,"low":545,"close":395,"change":551,"percent_change":214,"volume":552,"transactions":553,"vwap":554},"2026-08-14",0.04,849027.452556,14669,36.4971,{"date":556,"open":557,"high":447,"low":558,"close":536,"change":193,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",35.94,35.87,1.56,803725.701387,13652,36.2358,{"date":564,"open":565,"high":566,"low":318,"close":353,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",35.19,35.86,0.53,1.5,907831.236795,15014,35.6209,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",34.55,35.48,35.31,0.69,1.99,751294.961725,11919,35.2825,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":468,"percent_change":365,"volume":588,"transactions":589,"vwap":590},"2026-08-10",34.13,34.7,33.995,34.62,940915.96417,12080,34.4662,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":236,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",34.58,34.975,34.3562,34.47,-0.2,669314.032554,10910,34.573,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",34.17,34.65,33.905,34.54,0.61,1.8,822755.519448,11646,34.4252,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":438,"volume":619,"transactions":620,"vwap":621},"2026-08-05",33.85,34.03,33.32,33.93,0.08,1165310.085975,14184,33.7174,{"date":623,"open":624,"high":625,"low":626,"close":614,"change":597,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",33.71,34.1,33.61,-0.59,1203332.730385,16552,33.8028,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":497,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",34.23,34.24,33.73,34.05,0.59,610200.803783,9689,34.0334,{"date":642,"open":643,"high":644,"low":645,"close":614,"change":237,"percent_change":311,"volume":646,"transactions":647,"vwap":648},"2026-07-31",33.75,34.1675,33.66,1496621.933534,19884,33.9367,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",34.72,33.84,34.08,-0.74,-2.13,1299736.088923,17296,34.0624,{"date":660,"open":661,"high":575,"low":662,"close":663,"change":75,"percent_change":497,"volume":664,"transactions":665,"vwap":666},"2026-07-29",34.75,34.715,34.82,1477737.185519,20066,34.9846,{"date":668,"open":669,"high":670,"low":671,"close":661,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",33.09,34.86,33.035,1.94,5.91,1834494.50386,21166,33.9601,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":618,"percent_change":438,"volume":683,"transactions":684,"vwap":685},"2026-07-27",32.82,33.17,32.64,32.81,871967.98004,13307,32.8432,{"date":687,"open":688,"high":689,"low":277,"close":690,"change":344,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",32.71,32.95,32.73,0.18,1153617.31894,16126,32.7643,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",32.55,33.47,32.67,-0.28,-0.85,1348536.865484,19109,32.9654,{"date":706,"open":707,"high":606,"low":708,"close":689,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",33.44,32.85,-1.42,-4.13,2425100.88606,28128,33.4503,{"date":715,"open":310,"high":716,"low":717,"close":718,"change":110,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",34.59,33.89,34.37,-1.38,2282876.045694,25009,34.4049,{"date":724,"open":725,"high":726,"low":604,"close":727,"change":728,"percent_change":498,"volume":729,"transactions":730,"vwap":731},"2026-07-20",34.67,35.14,34.85,0.19,1324657.625409,15882,34.9256,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",35.16,34.56,34.66,-0.14,-0.4,1515100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",34.07,35.029999,33.79,34.8,0.94,2.78,1194100,{"date":750,"open":689,"high":751,"low":752,"close":753,"change":746,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-15",34.080002,32.9,33.86,2.86,1604700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":719,"volume":763,"transactions":9,"vwap":761},"2026-07-14",33.31,33.57,32.89,32.92,-0.46,1003900,{"date":765,"open":766,"high":744,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",33.14,32.83,33.38,0.45,1.37,1323300,{"date":773,"open":689,"high":774,"low":708,"close":775,"change":618,"percent_change":438,"volume":776,"transactions":9,"vwap":775},"2026-07-10",33.53,32.93,1460100,{"date":778,"open":752,"high":779,"low":780,"close":708,"change":618,"percent_change":438,"volume":781,"transactions":9,"vwap":708},"2026-07-09",33.07,32.5,1145500,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",32.48,33.21,32.77,0.29,0.89,1536000,{"date":791,"open":792,"high":793,"low":794,"close":784,"change":115,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-07-07",31.73,32.69,31.54,3.28,1510000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",31.78,32.59,31.44,31.45,-0.17,-0.54,1907300,{"date":807,"open":287,"high":808,"low":809,"close":810,"change":539,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",33.099998,31.38,31.62,-1.56,1796200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":397,"volume":820,"transactions":9,"vwap":818},"2026-07-01",32.18,32.49,32.11,32.12,-0.38,551700,{"date":822,"open":823,"high":634,"low":824,"close":780,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":780},"2026-06-30",33.92,32.47,-1.55,-4.55,1448200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":85,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",35.080002,35.11,33.83,34.049999,-2.27,1219600,{"date":837,"open":318,"high":838,"low":839,"close":840,"change":551,"percent_change":214,"volume":841,"transactions":9,"vwap":840},"2026-06-26",35.060001,34.68,34.84,1503500,{"date":843,"open":844,"high":845,"low":735,"close":745,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":745},"2026-06-25",35.5,35.65,-0.68,-1.92,1013000,{"date":850,"open":518,"high":518,"low":851,"close":575,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":575},"2026-06-24",35.38,-1.09,-2.98,889300,{"date":856,"open":857,"high":858,"low":859,"close":351,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":351},"2026-06-23",36.42,36.72,36.029999,0.32,0.88,965200,{"date":864,"open":865,"high":865,"low":866,"close":494,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":494},"2026-06-22",37.32,36.22,-1.32,-3.51,963700,{"date":871,"open":403,"high":872,"low":873,"close":874,"change":469,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",37.64,37.11,37.57,1.1,1381600,{"date":878,"open":879,"high":880,"low":873,"close":403,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":403},"2026-06-17",38.12,38.2,-0.95,-2.49,967400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",38.9,38.97,37.73,38.11,-0.75,-1.93,1317700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":457,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-15",38.58,39.14,38.25,38.86,0.78,905900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":49,"percent_change":804,"volume":907,"transactions":9,"vwap":906},"2026-06-12",39.02,39.23,38.4,38.56,1182200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":192,"percent_change":365,"volume":914,"transactions":9,"vwap":913},"2026-06-11",38.7,38.89,38.27,38.77,1035400,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",37.54,38.99,38.6,1.04,2.77,961300,{"date":924,"open":925,"high":926,"low":446,"close":927,"change":803,"percent_change":203,"volume":928,"transactions":9,"vwap":927},"2026-06-09",37.42,37.93,37.56,869200,{"date":930,"open":931,"high":932,"low":917,"close":888,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":888},"2026-06-08",37.62,38.21,0.1,0.27,914900,{"date":937,"open":938,"high":932,"low":417,"close":939,"change":940,"percent_change":268,"volume":941,"transactions":9,"vwap":939},"2026-06-05",38.07,37.63,-0.41,883000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":607,"volume":949,"transactions":9,"vwap":947},"2026-06-04",37.99,38.59,37.9,38.040001,0.23,910400,{"date":951,"open":952,"high":919,"low":888,"close":953,"change":940,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",38.16,37.81,-1.07,1149900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",39.48,39.65,38.13,38.22,-1.11,-2.82,1497000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":899,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-01",38.53,39.35,38.52,39.33,2.02,1326900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":457,"percent_change":899,"volume":979,"transactions":9,"vwap":978},"2026-05-29",38.23,38.68,37.79,38.55,2551600,{"date":981,"open":416,"high":982,"low":983,"close":897,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":897},"2026-05-28",38.46,37.17,0.76,2.03,1382800,{"date":988,"open":989,"high":990,"low":518,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",36.78,37.84,37.49,0.67,1.82,1009100,{"date":996,"open":454,"high":997,"low":857,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",36.88,36.82,0.22,0.6,670400,{"date":1003,"open":1004,"high":1005,"low":517,"close":1006,"change":1007,"percent_change":737,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",36.8,37.25,36.6,-0.05,1388300,{"date":1010,"open":1011,"high":1012,"low":340,"close":364,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":364},"2026-05-21",35.81,36.69,0.52,1.44,878200,{"date":1017,"open":1018,"high":545,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",35.54,36.13,0.46,1.29,706900,{"date":1024,"open":1011,"high":557,"low":308,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",35.67,0.14,0.39,1421900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":728,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",35.25,35.64,35.22,35.53,0.54,514900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",35.51,35.85,35.29,35.34,-0.37,-1.04,1609600,{"date":1047,"open":330,"high":435,"low":1025,"close":1048,"change":1049,"percent_change":268,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",35.71,-0.39,1139900,{"date":1052,"open":329,"high":447,"low":538,"close":1053,"change":597,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-13",36.099998,-0.55,1187600,{"date":1057,"open":1058,"high":1058,"low":1059,"close":329,"change":237,"percent_change":1060,"volume":1061,"transactions":9,"vwap":329},"2026-05-12",36.71,36.23,-0.63,880300,{"date":1063,"open":486,"high":1064,"low":372,"close":373,"change":1043,"percent_change":1065,"volume":1066,"transactions":9,"vwap":373},"2026-05-11",37.24,-1,693500,{"date":1068,"open":1069,"high":1070,"low":536,"close":445,"change":377,"percent_change":1071,"volume":1072,"transactions":9,"vwap":445},"2026-05-08",36.76,37,0.9,673100,{"date":1074,"open":395,"high":1075,"low":395,"close":351,"change":24,"percent_change":215,"volume":1076,"transactions":9,"vwap":351},"2026-05-07",36.84,690600,{"date":1078,"open":1004,"high":1079,"low":1080,"close":395,"change":737,"percent_change":819,"volume":1081,"transactions":9,"vwap":395},"2026-05-06",37.080002,36.0099983,1199800,{"date":1083,"open":1084,"high":495,"low":1011,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-05",36,36.58,0.68,1.89,637600,{"date":1090,"open":545,"high":1091,"low":353,"close":343,"change":804,"percent_change":1092,"volume":1093,"transactions":9,"vwap":343},"2026-05-04",36.37,-1.48,790900,{"date":1095,"open":485,"high":997,"low":1096,"close":395,"change":289,"percent_change":290,"volume":1097,"transactions":9,"vwap":395},"2026-05-01",36.36,716400,{"date":1099,"open":1091,"high":1100,"low":866,"close":466,"change":192,"percent_change":76,"volume":1101,"transactions":9,"vwap":466},"2026-04-30",36.51,737000,{"date":1103,"open":859,"high":1100,"low":1104,"close":476,"change":497,"percent_change":498,"volume":1105,"transactions":9,"vwap":476},"2026-04-29",35.89,912300,{"date":1107,"open":1006,"high":475,"low":1080,"close":1108,"change":1109,"percent_change":69,"volume":1110,"transactions":9,"vwap":1108},"2026-04-28",36.060001,-0.47,1594600,{"date":1112,"open":1108,"high":465,"low":1108,"close":373,"change":76,"percent_change":1113,"volume":1114,"transactions":9,"vwap":373},"2026-04-27",1.3,2117100,{"date":1116,"open":1117,"high":1118,"low":343,"close":1108,"change":69,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1108},"2026-04-24",37.2,37.23,-3.45,1506400,{"date":1122,"open":1123,"high":1124,"low":989,"close":446,"change":1125,"percent_change":154,"volume":1126,"transactions":9,"vwap":446},"2026-04-23",37.82,38.48,-0.13,2048200,{"date":1128,"open":1129,"high":991,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-22",34.18,34.16,37.48,4.49,13.61,3872600,{"date":1136,"open":768,"high":698,"low":689,"close":1137,"change":1043,"percent_change":962,"volume":1138,"transactions":9,"vwap":1137},"2026-04-21",32.99,1332000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":551,"percent_change":376,"volume":1145,"transactions":9,"vwap":1144},"2026-04-20",33.43,33.62,33.25,33.36,1014500,{"date":1147,"open":1148,"high":643,"low":1149,"close":616,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":616},"2026-04-17",33.4,33.029999,-0.03,-0.09,1661200,{"date":1154,"open":785,"high":614,"low":785,"close":1155,"change":618,"percent_change":438,"volume":1156,"transactions":9,"vwap":1155},"2026-04-16",33.35,1008400,{"date":1158,"open":1159,"high":286,"low":808,"close":299,"change":1160,"percent_change":1150,"volume":1161,"transactions":9,"vwap":299},"2026-04-15",33.39,-0.01,1180200,{"date":1163,"open":767,"high":1155,"low":793,"close":288,"change":1013,"percent_change":1164,"volume":1165,"transactions":9,"vwap":288},"2026-04-14",1.59,1173700,{"date":1167,"open":1168,"high":767,"low":1169,"close":1170,"change":860,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",32.53,32.35,32.76,0.99,1683500,{"date":1174,"open":1175,"high":1141,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",32.91,32.21,32.44,-0.36,-1.1,1804700,{"date":1182,"open":1143,"high":1159,"low":200,"close":1183,"change":203,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",32.8,-1.35,2790600,{"date":1187,"open":744,"high":717,"low":1188,"close":1143,"change":149,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1143},"2026-04-08",33,-0.06,2075400,{"date":1192,"open":1193,"high":1193,"low":1194,"close":299,"change":300,"percent_change":301,"volume":1195,"transactions":9,"vwap":299},"2026-04-07",34.34,33.11,2227500,{"date":1197,"open":318,"high":1198,"low":1199,"close":310,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":310},"2026-04-06",35.27,34.27,-0.62,-1.77,1512300,{"date":1204,"open":1205,"high":1131,"low":318,"close":743,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":743},"2026-04-02",37.28,-3.11,-8.15,3219800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":354,"volume":1216,"transactions":9,"vwap":1214},"2026-04-01",38.28,38.61,38.060001,38.14,-0.31,1499300,{"date":1218,"open":897,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-03-31",38.45,37.65,0.48,1.26,1323100,{"date":1225,"open":976,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1184,"volume":1230,"transactions":9,"vwap":1228},"2026-03-30",38.76,37.88,37.97,-0.52,923800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-27",39.040001,38.39,38.49,-0.44,-1.13,1228400,{"date":1240,"open":1241,"high":970,"low":1242,"close":1243,"change":737,"percent_change":1178,"volume":1244,"transactions":9,"vwap":1243},"2026-03-26",39.029999,38.84,38.93,1824900,{"date":1246,"open":1247,"high":968,"low":1248,"close":1249,"change":860,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-25",39.080002,39,39.07,0.83,1025000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":654,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",38.87,39.25,38.72,38.75,-0.29,1599400,{"date":1261,"open":1262,"high":1263,"low":889,"close":1233,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1233},"2026-03-23",38.42,39.26,0.86,2.25,1482000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1109,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-20",38.71,38.8,38.02,38.18,-1.22,1945200,{"date":1276,"open":1256,"high":903,"low":1277,"close":1278,"change":1043,"percent_change":881,"volume":1279,"transactions":9,"vwap":1278},"2026-03-19",38.31,38.65,917700,{"date":1281,"open":904,"high":1282,"low":1283,"close":903,"change":396,"percent_change":852,"volume":1284,"transactions":9,"vwap":903},"2026-03-18",39.28,38.85,1120300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-17",39.12,39.7,38.91,39.45,0.58,1.49,1004900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1254,"change":468,"percent_change":1027,"volume":1299,"transactions":9,"vwap":1254},"2026-03-16",39.060001,39.34,38.64,1109000,{"date":1301,"open":919,"high":887,"low":905,"close":1256,"change":551,"percent_change":933,"volume":1302,"transactions":9,"vwap":1256},"2026-03-13",809900,{"date":1304,"open":1305,"high":1290,"low":1306,"close":976,"change":85,"percent_change":1307,"volume":1308,"transactions":9,"vwap":976},"2026-03-12",39.32,38.54,-2,1155400,{"date":1310,"open":1311,"high":1312,"low":904,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-11",39.8,39.84,39.47,-0.33,-0.83,1148700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1311,"change":1315,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1311},"2026-03-10",40.17,40.41,39.61,-2.04,768200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1171,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",40,40.88,39.69,40.63,0.4,899100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1043,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-06",40.68,40.84,40.16,40.23,-0.91,844200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":214,"percent_change":934,"volume":1346,"transactions":9,"vwap":1345},"2026-03-05",40.37,40.71,40.12,40.6,1046300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1026,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",40.25,40.75,39.94,40.49,0.35,827800,{"date":1356,"open":1329,"high":1357,"low":1358,"close":1359,"change":1200,"percent_change":140,"volume":1360,"transactions":9,"vwap":1359},"2026-03-03",40.74,39.75,40.35,870300,{"date":1362,"open":1363,"high":29,"low":1364,"close":1365,"change":920,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-02",39.77,39.5,40.97,2.6,1135100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1013,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-27",39.64,40.19,39.52,39.93,1.32,1026500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":846,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",39.68,39.83,39.31,39.41,-0.27,1126400,{"date":1385,"open":1386,"high":1387,"low":1270,"close":1378,"change":1388,"percent_change":993,"volume":1389,"transactions":9,"vwap":1378},"2026-02-25",39.22,39.79,0.71,863900,{"date":1391,"open":1257,"high":1248,"low":1211,"close":887,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":887},"2026-02-24",0.38,0.98,835000,{"date":1396,"open":1219,"high":1397,"low":1398,"close":945,"change":691,"percent_change":76,"volume":1399,"transactions":9,"vwap":945},"2026-02-23",38.78,38.41,1072600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1398,"change":728,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-02-20",38.33,38.5,38.17,0.5,652000,{"date":1408,"open":1234,"high":1234,"low":1409,"close":961,"change":1410,"percent_change":226,"volume":1411,"transactions":9,"vwap":961},"2026-02-19",38.0099983,-0.1,566900,{"date":1413,"open":1402,"high":1414,"low":1272,"close":1415,"change":1416,"percent_change":1049,"volume":1417,"transactions":9,"vwap":1415},"2026-02-18",38.57,38.32,-0.15,642300,{"date":1419,"open":1420,"high":1421,"low":1404,"close":1422,"change":1314,"percent_change":701,"volume":1423,"transactions":9,"vwap":1422},"2026-02-17",38.79,38.81,38.47,819600,{"date":1425,"open":913,"high":1247,"low":414,"close":1270,"change":1426,"percent_change":1035,"volume":1427,"transactions":9,"vwap":1270},"2026-02-13",0.21,1166300,{"date":1429,"open":1430,"high":1431,"low":953,"close":945,"change":577,"percent_change":993,"volume":1432,"transactions":9,"vwap":945},"2026-02-12",37.92,38.63,1143300,{"date":1434,"open":1435,"high":415,"low":1064,"close":946,"change":934,"percent_change":1436,"volume":1437,"transactions":9,"vwap":946},"2026-02-11",37.6,0.72,1246600,{"date":1439,"open":1117,"high":1440,"low":1441,"close":939,"change":567,"percent_change":1442,"volume":748,"transactions":9,"vwap":939},"2026-02-10",37.83,37.12,1.43,{"date":1444,"open":1445,"high":1441,"low":1446,"close":1447,"change":115,"percent_change":754,"volume":1448,"transactions":9,"vwap":1447},"2026-02-09",36.24,36.15,37.099998,1139300,{"date":1450,"open":361,"high":1451,"low":1452,"close":1453,"change":311,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-06",36.85,35.99,36.07,-1.82,1141500,{"date":1457,"open":1458,"high":436,"low":1459,"close":1460,"change":539,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-05",37.029999,36.62,36.74,-1.34,1234400,{"date":1464,"open":1465,"high":931,"low":392,"close":1064,"change":323,"percent_change":1258,"volume":1466,"transactions":9,"vwap":1064},"2026-02-04",37.55,1212000,{"date":1468,"open":445,"high":1469,"low":1004,"close":446,"change":1221,"percent_change":1113,"volume":1470,"transactions":9,"vwap":446},"2026-02-03",37.43,1340400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":406,"change":1476,"percent_change":882,"volume":972,"transactions":9,"vwap":406},"2026-02-02",38.080002,38.37,36.73,-0.94,{"date":1478,"open":1124,"high":1278,"low":1479,"close":953,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":953},"2026-01-30",37.45,-0.76,-1.97,1503200,{"date":1484,"open":1220,"high":1485,"low":997,"close":1414,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1414},"2026-01-29",38.66,2.28,6.28,2832400,{"date":1490,"open":1491,"high":1492,"low":385,"close":1493,"change":1043,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-28",36.66,36.96,36.29,-1.01,1266600,{"date":1497,"open":495,"high":465,"low":435,"close":1491,"change":192,"percent_change":76,"volume":1498,"transactions":9,"vwap":1491},"2026-01-27",1447300,{"date":1500,"open":1501,"high":1070,"low":511,"close":1502,"change":940,"percent_change":962,"volume":1503,"transactions":9,"vwap":1502},"2026-01-26",36.98,36.49,1388400,{"date":1505,"open":983,"high":404,"low":1075,"close":445,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":445},"2026-01-23",-0.19,-0.51,1154600,{"date":1510,"open":1070,"high":1511,"low":1069,"close":1512,"change":487,"percent_change":488,"volume":1513,"transactions":9,"vwap":1512},"2026-01-22",37.21,37.09,737600,{"date":1515,"open":1491,"high":1451,"low":1516,"close":1517,"change":999,"percent_change":1000,"volume":1518,"transactions":9,"vwap":1517},"2026-01-21",36.38,36.75,996100,{"date":1520,"open":1011,"high":1004,"low":1011,"close":373,"change":984,"percent_change":1521,"volume":1522,"transactions":9,"vwap":373},"2026-01-20",2.12,980800,{"date":1524,"open":844,"high":1104,"low":1525,"close":352,"change":728,"percent_change":567,"volume":1526,"transactions":9,"vwap":352},"2026-01-16",35.35,649200,{"date":1528,"open":528,"high":504,"low":1034,"close":1529,"change":1507,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-15",35.58,-1.41,763800,{"date":1533,"open":1534,"high":1493,"low":1534,"close":385,"change":25,"percent_change":1535,"volume":1536,"transactions":9,"vwap":385},"2026-01-14",35.83,1.21,1308900,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":311,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-13",36.33,35.59,35.66,-1.84,1163200,{"date":1545,"open":1546,"high":1069,"low":375,"close":1539,"change":322,"percent_change":323,"volume":1547,"transactions":9,"vwap":1539},"2026-01-12",36.56,718700,{"date":1549,"open":467,"high":989,"low":1550,"close":1091,"change":1551,"percent_change":1236,"volume":1552,"transactions":9,"vwap":1091},"2026-01-09",36.2,-0.16,784700,{"date":1554,"open":1100,"high":1555,"low":405,"close":373,"change":322,"percent_change":323,"volume":1556,"transactions":9,"vwap":373},"2026-01-08",36.92,833600,{"date":1558,"open":873,"high":1118,"low":351,"close":351,"change":1507,"percent_change":719,"volume":1559,"transactions":9,"vwap":351},"2026-01-07",946200,{"date":1561,"open":1562,"high":947,"low":1563,"close":1079,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1079},"2026-01-06",37.85,37.049999,-0.7,-1.85,1120500,{"date":1568,"open":1227,"high":926,"low":424,"close":1569,"change":1416,"percent_change":738,"volume":1570,"transactions":9,"vwap":1569},"2026-01-05",37.78,1201900,{"date":1572,"open":362,"high":905,"low":362,"close":926,"change":497,"percent_change":567,"volume":1573,"transactions":9,"vwap":926},"2026-01-02",800000,{"date":1575,"open":1576,"high":926,"low":1577,"close":888,"change":323,"percent_change":1258,"volume":1578,"transactions":9,"vwap":888},"2025-12-31",37.76,37.72,589800,{"date":1580,"open":874,"high":1409,"low":1581,"close":990,"change":487,"percent_change":92,"volume":1582,"transactions":9,"vwap":990},"2025-12-30",37.46,705400,{"date":1584,"open":1117,"high":1585,"low":1117,"close":1586,"change":1587,"percent_change":438,"volume":1588,"transactions":9,"vwap":1586},"2025-12-29",37.69,37.5,0.09,1050700,{"date":1590,"open":1591,"high":1592,"low":455,"close":1593,"change":1026,"percent_change":1392,"volume":1594,"transactions":9,"vwap":1593},"2025-12-26",37.38,37.51,37.41,312700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":455,"change":1600,"percent_change":984,"volume":1601,"transactions":9,"vwap":455},"2025-12-24",37.15,37.36,37.07,0.28,500600,{"date":1603,"open":998,"high":1604,"low":998,"close":1605,"change":948,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-23",37.26,36.99,0.63,1049800,{"date":1609,"open":373,"high":1069,"low":1516,"close":1069,"change":1026,"percent_change":1392,"volume":1610,"transactions":9,"vwap":1069},"2025-12-22",870100,{"date":1612,"open":364,"high":1613,"low":1614,"close":1459,"change":1150,"percent_change":225,"volume":1615,"transactions":9,"vwap":1459},"2025-12-19",37.0099983,36.46,1464100,{"date":1617,"open":1618,"high":1581,"low":405,"close":364,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":364},"2025-12-18",37.22,-0.57,-1.53,932600,{"date":1623,"open":1555,"high":416,"low":989,"close":1618,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1618},"2025-12-17",0.42,1.14,1032800,{"date":1628,"open":858,"high":1605,"low":1085,"close":1004,"change":24,"percent_change":1353,"volume":1629,"transactions":9,"vwap":1004},"2025-12-16",1238500,{"date":1631,"open":1539,"high":1058,"low":1632,"close":518,"change":769,"percent_change":1633,"volume":1634,"transactions":9,"vwap":518},"2025-12-15",36.02,1.24,1020500,{"date":1636,"open":1539,"high":395,"low":1637,"close":866,"change":1638,"percent_change":1026,"volume":1639,"transactions":9,"vwap":866},"2025-12-12",36.11,0.05,852100,{"date":1641,"open":1453,"high":405,"low":538,"close":341,"change":787,"percent_change":1642,"volume":1643,"transactions":9,"vwap":341},"2025-12-11",0.81,1024000,{"date":1645,"open":447,"high":447,"low":1541,"close":1646,"change":1564,"percent_change":312,"volume":1647,"transactions":9,"vwap":1646},"2025-12-10",35.88,1372900,{"date":1649,"open":527,"high":1613,"low":1502,"close":1085,"change":290,"percent_change":618,"volume":1650,"transactions":9,"vwap":1085},"2025-12-09",659300,{"date":1652,"open":1653,"high":1005,"low":435,"close":517,"change":881,"percent_change":1654,"volume":1655,"transactions":9,"vwap":517},"2025-12-08",37.19,-2.53,915700,{"date":1657,"open":362,"high":977,"low":1479,"close":1586,"change":1007,"percent_change":1125,"volume":1658,"transactions":9,"vwap":1586},"2025-12-05",941700,{"date":1660,"open":1661,"high":1662,"low":925,"close":1465,"change":700,"percent_change":654,"volume":1663,"transactions":9,"vwap":1465},"2025-12-04",37.96,38.049999,1582800,{"date":1665,"open":1270,"high":887,"low":1576,"close":1440,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1440},"2025-12-03",-0.86,-2.22,1766000,{"date":1670,"open":1671,"high":1671,"low":905,"close":1672,"change":166,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-02",39.17,38.69,-0.64,706600,{"date":1676,"open":1677,"high":1678,"low":1397,"close":1677,"change":520,"percent_change":762,"volume":1679,"transactions":9,"vwap":1677},"2025-12-01",38.94,39.2,893600,{"date":1681,"open":1255,"high":1255,"low":1254,"close":1287,"change":1150,"percent_change":225,"volume":1682,"transactions":9,"vwap":1287},"2025-11-28",354400,{"date":1684,"open":976,"high":1685,"low":1414,"close":1686,"change":1687,"percent_change":993,"volume":1688,"transactions":9,"vwap":1686},"2025-11-26",39.24,39.15,0.7,838600,{"date":1690,"open":1124,"high":1397,"low":425,"close":1219,"change":934,"percent_change":1388,"volume":1691,"transactions":9,"vwap":1219},"2025-11-25",696800,{"date":1693,"open":1694,"high":1124,"low":404,"close":1272,"change":1551,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1272},"2025-11-24",38.3,-0.42,1210300,{"date":1698,"open":1123,"high":1262,"low":1699,"close":1700,"change":193,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-21",37.71,38.34,1.48,823700,{"date":1704,"open":1694,"high":1694,"low":1705,"close":1569,"change":804,"percent_change":1530,"volume":1706,"transactions":9,"vwap":1569},"2025-11-20",37.68,606700,{"date":1708,"open":1262,"high":1256,"low":1271,"close":1415,"change":597,"percent_change":1229,"volume":1709,"transactions":9,"vwap":1415},"2025-11-19",1538900,{"date":1711,"open":1712,"high":1420,"low":1277,"close":969,"change":1160,"percent_change":1150,"volume":1713,"transactions":9,"vwap":969},"2025-11-18",38.51,645700,{"date":1715,"open":1716,"high":1212,"low":961,"close":967,"change":1717,"percent_change":1624,"volume":1718,"transactions":9,"vwap":967},"2025-11-17",38.36,0.16,815700,{"date":1720,"open":1402,"high":1398,"low":1577,"close":1474,"change":1160,"percent_change":1150,"volume":1721,"transactions":9,"vwap":1474},"2025-11-14",1466500,{"date":1723,"open":1402,"high":1724,"low":1725,"close":1726,"change":322,"percent_change":1410,"volume":1727,"transactions":9,"vwap":1726},"2025-11-13",38.44,38.029999,38.38,626700,{"date":1729,"open":1730,"high":1262,"low":1440,"close":1262,"change":1731,"percent_change":1086,"volume":1732,"transactions":9,"vwap":1262},"2025-11-12",38.24,0.26,686800,{"date":1734,"open":1735,"high":897,"low":1735,"close":952,"change":25,"percent_change":1625,"volume":1736,"transactions":9,"vwap":952},"2025-11-11",37.75,516600,{"date":1738,"open":925,"high":414,"low":1118,"close":888,"change":457,"percent_change":1739,"volume":1740,"transactions":9,"vwap":888},"2025-11-10",0.8,708700,{"date":1742,"open":1605,"high":1131,"low":1459,"close":1469,"change":529,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1469},"2025-11-07",1.68,867900,{"date":1746,"open":1064,"high":417,"low":1006,"close":1747,"change":396,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-06",36.81,-1.15,953000,{"date":1751,"open":1662,"high":961,"low":1458,"close":1064,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1064},"2025-11-05",-0.82,-2.15,1194400,{"date":1756,"open":952,"high":1757,"low":1228,"close":1213,"change":1695,"percent_change":852,"volume":1758,"transactions":9,"vwap":1213},"2025-11-04",38.62,1006600,{"date":1760,"open":898,"high":918,"low":938,"close":1124,"change":56,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1124},"2025-11-03",-1.69,1162700,{"date":1764,"open":1255,"high":1765,"low":1247,"close":896,"change":700,"percent_change":1766,"volume":1767,"transactions":9,"vwap":896},"2025-10-31",39.4,-0.71,667600,{"date":1769,"open":1770,"high":1771,"low":1247,"close":1772,"change":1178,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-30",39.66,39.67,39.42,-0.9,976600,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":49,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",40.13,39.55,39.78,-0.53,1651600,{"date":1783,"open":1784,"high":1785,"low":1370,"close":1786,"change":1787,"percent_change":1606,"volume":1788,"transactions":9,"vwap":1786},"2025-10-28",39.97,40.26,39.99,0.25,834200,{"date":1790,"open":1380,"high":1791,"low":1792,"close":1793,"change":1330,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-27",39.76,39.19,39.74,1.02,1155900,{"date":1797,"open":1672,"high":1798,"low":969,"close":1297,"change":1436,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1297},"2025-10-24",39.37,1.86,2459800,{"date":1802,"open":362,"high":1803,"low":424,"close":1757,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1757},"2025-10-23",38.74,1.27,3.4,2247900,{"date":1808,"open":1460,"high":417,"low":1475,"close":446,"change":1027,"percent_change":1809,"volume":1810,"transactions":9,"vwap":446},"2025-10-22",1.06,1295600,{"date":1812,"open":454,"high":873,"low":454,"close":1492,"change":215,"percent_change":1393,"volume":1813,"transactions":9,"vwap":1492},"2025-10-21",1663500,{"date":1815,"open":1511,"high":1511,"low":857,"close":1006,"change":407,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1006},"2025-10-20",-1.74,1196300,{"date":1819,"open":1820,"high":1465,"low":1821,"close":1005,"change":344,"percent_change":1717,"volume":1822,"transactions":9,"vwap":1005},"2025-10-17",37.3,37.02,1287300,{"date":1824,"open":1825,"high":1826,"low":456,"close":1653,"change":377,"percent_change":1071,"volume":1827,"transactions":9,"vwap":1653},"2025-10-16",37.040001,37.33,1825800,{"date":1829,"open":527,"high":983,"low":1085,"close":392,"change":1587,"percent_change":438,"volume":1830,"transactions":9,"vwap":392},"2025-10-15",1084000,{"date":1832,"open":858,"high":1451,"low":1833,"close":361,"change":1834,"percent_change":1834,"volume":1835,"transactions":9,"vwap":361},"2025-10-14",36.049999,0,902200,{"date":1837,"open":527,"high":1618,"low":475,"close":361,"change":149,"percent_change":1007,"volume":1838,"transactions":9,"vwap":361},"2025-10-13",680300,{"date":1840,"open":1091,"high":1604,"low":1096,"close":1841,"change":637,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-10",36.79,1.63,1771200,{"date":1845,"open":1846,"high":476,"low":1039,"close":1550,"change":439,"percent_change":1799,"volume":1847,"transactions":9,"vwap":1550},"2025-10-09",35.55,1442300,{"date":1849,"open":1048,"high":557,"low":1850,"close":1018,"change":700,"percent_change":333,"volume":1851,"transactions":9,"vwap":1018},"2025-10-08",35.26,1699400,{"date":1853,"open":1854,"high":566,"low":727,"close":537,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":537},"2025-10-07",34.88,0.85,2.43,1601600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":999,"percent_change":1606,"volume":1864,"transactions":9,"vwap":1863},"2025-10-06",34.79,35.099998,34.33,34.97,1098700,{"date":1866,"open":1525,"high":1525,"low":1867,"close":661,"change":738,"percent_change":300,"volume":1868,"transactions":9,"vwap":661},"2025-10-03",34.73,816600,{"date":1870,"open":1871,"high":319,"low":587,"close":1872,"change":1873,"percent_change":788,"volume":1874,"transactions":9,"vwap":1872},"2025-10-02",34.71,35.15,0.31,801800,{"date":1876,"open":596,"high":1854,"low":1877,"close":840,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":840},"2025-10-01",34.44,0.37,1.07,958100,{"date":1882,"open":1846,"high":845,"low":717,"close":596,"change":300,"percent_change":1883,"volume":1884,"transactions":9,"vwap":596},"2025-09-30",-3.2,1338900,{"date":1886,"open":1887,"high":537,"low":1018,"close":1888,"change":1007,"percent_change":737,"volume":1889,"transactions":9,"vwap":1888},"2025-09-29",35.7,35.61,628700,{"date":1891,"open":1033,"high":1048,"low":1892,"close":1541,"change":1291,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1541},"2025-09-26",35.09,1.65,665200,{"date":1896,"open":585,"high":726,"low":606,"close":830,"change":365,"percent_change":1804,"volume":1897,"transactions":9,"vwap":830},"2025-09-25",879800,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":846,"percent_change":891,"volume":1902,"transactions":9,"vwap":1901},"2025-09-24",35.3,34.64,973900,{"date":1904,"open":1850,"high":1905,"low":318,"close":1906,"change":934,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-23",35.49,35.32,0.77,1002800,{"date":1910,"open":1911,"high":1018,"low":1912,"close":1913,"change":1314,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-22",35.37,34.99,35.049999,-0.93,632500,{"date":1917,"open":1042,"high":1905,"low":1918,"close":851,"change":999,"percent_change":1606,"volume":1919,"transactions":9,"vwap":851},"2025-09-19",34.91,921700,{"date":1921,"open":1034,"high":1922,"low":318,"close":734,"change":627,"percent_change":1923,"volume":1924,"transactions":9,"vwap":734},"2025-09-18",35.72,-1.65,1002900,{"date":1926,"open":538,"high":504,"low":1048,"close":1927,"change":1007,"percent_change":737,"volume":1928,"transactions":9,"vwap":1927},"2025-09-17",35.75,1265400,{"date":1930,"open":1931,"high":343,"low":1932,"close":1931,"change":551,"percent_change":214,"volume":1767,"transactions":9,"vwap":1931},"2025-09-16",35.8,35.56,{"date":1934,"open":1935,"high":1104,"low":1911,"close":340,"change":1150,"percent_change":225,"volume":1936,"transactions":9,"vwap":340},"2025-09-15",35.73,758400,{"date":1938,"open":340,"high":1939,"low":1032,"close":1940,"change":1506,"percent_change":1780,"volume":1941,"transactions":9,"vwap":1940},"2025-09-12",35.95,35.79,739700,{"date":1943,"open":1944,"high":1945,"low":1031,"close":1945,"change":498,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-11",35.43,35.98,1.55,651300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1944,"change":225,"percent_change":237,"volume":1953,"transactions":9,"vwap":1944},"2025-09-10",35.6,35.62,35.28,838800,{"date":1955,"open":1935,"high":1935,"low":1912,"close":1039,"change":49,"percent_change":627,"volume":1956,"transactions":9,"vwap":1039},"2025-09-09",832600,{"date":1958,"open":1959,"high":1960,"low":1872,"close":1922,"change":803,"percent_change":1109,"volume":1961,"transactions":9,"vwap":1922},"2025-09-08",35.33,35.78,1161900,{"date":1963,"open":1922,"high":341,"low":1951,"close":1104,"change":457,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1104},"2025-09-05",0.84,1225800,{"date":1967,"open":1931,"high":1968,"low":1540,"close":1540,"change":1410,"percent_change":700,"volume":1969,"transactions":9,"vwap":1540},"2025-09-04",36.040001,1086800,{"date":1971,"open":1529,"high":353,"low":1952,"close":1972,"change":1026,"percent_change":1027,"volume":1973,"transactions":9,"vwap":1972},"2025-09-03",35.69,1044700,{"date":1975,"open":342,"high":1960,"low":1900,"close":1846,"change":700,"percent_change":333,"volume":1976,"transactions":9,"vwap":1846},"2025-09-02",959500,{"date":1978,"open":845,"high":343,"low":575,"close":1534,"change":24,"percent_change":215,"volume":1979,"transactions":9,"vwap":1534},"2025-08-29",598200,{"date":1981,"open":1951,"high":557,"low":1951,"close":1887,"change":225,"percent_change":42,"volume":1982,"transactions":9,"vwap":1887},"2025-08-28",588000,{"date":1984,"open":1952,"high":343,"low":318,"close":1960,"change":567,"percent_change":568,"volume":1985,"transactions":9,"vwap":1960},"2025-08-27",999000,{"date":1987,"open":844,"high":1932,"low":1988,"close":1031,"change":166,"percent_change":1564,"volume":1989,"transactions":9,"vwap":1031},"2025-08-26",35.17,868600,{"date":1991,"open":1048,"high":1048,"low":1959,"close":844,"change":737,"percent_change":1049,"volume":1992,"transactions":9,"vwap":844},"2025-08-25",615800,{"date":1994,"open":1927,"high":1945,"low":1950,"close":1032,"change":551,"percent_change":214,"volume":1995,"transactions":9,"vwap":1032},"2025-08-22",753600,{"date":1997,"open":1959,"high":1032,"low":1033,"close":1950,"change":1731,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1950},"2025-08-21",0.74,611800,{"date":2001,"open":1033,"high":1540,"low":2002,"close":1042,"change":214,"percent_change":1873,"volume":2003,"transactions":9,"vwap":1042},"2025-08-20",35.21,868800,{"date":2005,"open":734,"high":1906,"low":1913,"close":2006,"change":344,"percent_change":192,"volume":2007,"transactions":9,"vwap":2006},"2025-08-19",35.23,808600,{"date":2009,"open":1911,"high":1935,"low":734,"close":1988,"change":1416,"percent_change":1695,"volume":2010,"transactions":9,"vwap":1988},"2025-08-18",706500,{"date":2012,"open":2013,"high":1944,"low":1863,"close":1906,"change":1731,"percent_change":1998,"volume":2014,"transactions":9,"vwap":1906},"2025-08-15",35.02,1007900,{"date":2016,"open":2017,"high":308,"low":585,"close":838,"change":438,"percent_change":577,"volume":2018,"transactions":9,"vwap":838},"2025-08-14",34.76,985400,{"date":2020,"open":2021,"high":2022,"low":2021,"close":663,"change":1086,"percent_change":578,"volume":2023,"transactions":9,"vwap":663},"2025-08-13",34.060001,34.9,1179000,{"date":2025,"open":2026,"high":604,"low":2027,"close":2028,"change":1787,"percent_change":1998,"volume":2029,"transactions":9,"vwap":2028},"2025-08-12",34.02,34.0099983,34.14,821100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":717,"change":225,"percent_change":161,"volume":2035,"transactions":9,"vwap":717},"2025-08-11",33.97,34.4,33.8,614200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2032,"change":1600,"percent_change":1250,"volume":2041,"transactions":9,"vwap":2032},"2025-08-08",33.87,34.15,33.7,916900,{"date":2043,"open":1137,"high":2044,"low":1137,"close":2045,"change":439,"percent_change":16,"volume":2046,"transactions":9,"vwap":2045},"2025-08-07",33.74,33.69,1238200,{"date":2048,"open":2038,"high":717,"low":2049,"close":1149,"change":1673,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1149},"2025-08-06",32.96,-1.9,1684300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":1043,"percent_change":852,"volume":2057,"transactions":9,"vwap":2056},"2025-08-05",34.040001,34.11,33.67,1280400,{"date":2059,"open":2034,"high":2028,"low":2045,"close":2054,"change":1353,"percent_change":920,"volume":2060,"transactions":9,"vwap":2054},"2025-08-04",921400,{"date":2062,"open":2063,"high":744,"low":299,"close":2045,"change":787,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2045},"2025-08-01",33.58,0.87,1211400,{"date":2067,"open":298,"high":698,"low":2068,"close":1148,"change":1638,"percent_change":468,"volume":2069,"transactions":9,"vwap":1148},"2025-07-31",33.060001,1247900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1155,"change":1314,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1155},"2025-07-30",33.6,33.82,33.22,-0.98,1714300,{"date":2078,"open":2079,"high":2079,"low":707,"close":2080,"change":161,"percent_change":1766,"volume":2081,"transactions":9,"vwap":2080},"2025-07-29",33.95,33.68,1166700,{"date":2083,"open":833,"high":2028,"low":832,"close":823,"change":738,"percent_change":397,"volume":2084,"transactions":9,"vwap":823},"2025-07-28",912400,{"date":2086,"open":1199,"high":2087,"low":2088,"close":2089,"change":737,"percent_change":940,"volume":2090,"transactions":9,"vwap":2089},"2025-07-25",34.45,34.099998,34.32,1581400,{"date":2092,"open":2093,"high":308,"low":718,"close":2094,"change":125,"percent_change":154,"volume":2095,"transactions":9,"vwap":2094},"2025-07-24",34.5,34.46,1328800,{"date":2097,"open":585,"high":1988,"low":2072,"close":593,"change":365,"percent_change":1021,"volume":2098,"transactions":9,"vwap":593},"2025-07-23",2479200,{"date":2100,"open":698,"high":634,"low":2101,"close":2028,"change":458,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2028},"2025-07-22",33.33,2.46,1985700,{"date":2105,"open":2106,"high":2107,"low":689,"close":616,"change":1027,"percent_change":2108,"volume":2109,"transactions":9,"vwap":616},"2025-07-21",33.080002,33.5,1.18,1731100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":775,"change":520,"percent_change":804,"volume":2115,"transactions":9,"vwap":775},"2025-07-18",33.13,33.26,32.7,1562000,{"date":2117,"open":645,"high":645,"low":1149,"close":1194,"change":1054,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1194},"2025-07-17",-1.63,1535000,{"date":2121,"open":286,"high":603,"low":2122,"close":645,"change":948,"percent_change":577,"volume":2123,"transactions":9,"vwap":645},"2025-07-16",33.45,1744700,{"date":2125,"open":2126,"high":626,"low":2127,"close":1141,"change":691,"percent_change":1035,"volume":2128,"transactions":9,"vwap":1141},"2025-07-15",33.3,33.02,1359800,{"date":2130,"open":286,"high":774,"low":2049,"close":1143,"change":49,"percent_change":1060,"volume":2131,"transactions":9,"vwap":1143},"2025-07-14",1338000,{"date":2133,"open":1183,"high":2134,"low":1183,"close":286,"change":637,"percent_change":2135,"volume":2136,"transactions":9,"vwap":286},"2025-07-11",33.55,1.79,2117200,{"date":2138,"open":2139,"high":761,"low":2140,"close":2141,"change":1436,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-10",32.13,32.0099983,32.87,2.24,1489500,{"date":2145,"open":2146,"high":1169,"low":2147,"close":2148,"change":1410,"percent_change":1215,"volume":2149,"transactions":9,"vwap":2148},"2025-07-09",32.27,31.84,32.15,1445300,{"date":2151,"open":799,"high":2152,"low":2153,"close":2154,"change":1330,"percent_change":1222,"volume":2155,"transactions":9,"vwap":2154},"2025-07-08",32.66,31.74,32.25,2100500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":42,"percent_change":171,"volume":2161,"transactions":9,"vwap":2160},"2025-07-07",32.080002,32.41,31.85,2776800,{"date":2163,"open":2153,"high":2164,"low":2165,"close":2166,"change":1426,"percent_change":439,"volume":2167,"transactions":9,"vwap":2166},"2025-07-03",32.37,31.27,32.07,2519100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-02",30.22,31.9,30.059999,31.86,1.54,5.08,3222200,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":439,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-01",29.68,30.62,30.32,2.23,1534800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1291,"percent_change":578,"volume":2190,"transactions":9,"vwap":2189},"2025-06-30",29.17,29.69,29.11,29.66,1439700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":166,"percent_change":701,"volume":2197,"transactions":9,"vwap":2196},"2025-06-27",29.43,29.53,28.96,29.08,1528500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":948,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-26",29.18,29.52,29.16,29.33,0.79,1538100,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":322,"percent_change":737,"volume":2211,"transactions":9,"vwap":2210},"2025-06-25",28.66,29.51,29.1,3454200,{"date":2213,"open":2214,"high":2203,"low":2214,"close":2215,"change":1393,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-24",28.23,29.14,3.48,2178400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":469,"percent_change":1701,"volume":2224,"transactions":9,"vwap":2223},"2025-06-23",27.65,28.21,27.62,28.16,1218100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":192,"percent_change":529,"volume":2231,"transactions":9,"vwap":2230},"2025-06-20",27.87,27.98,27.56,27.75,1680700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":192,"percent_change":529,"volume":2238,"transactions":9,"vwap":2237},"2025-06-18",27.34,27.73,27.31,27.58,1092000,{"date":2240,"open":2227,"high":2241,"low":2242,"close":2243,"change":1507,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-06-17",27.89,27.2,27.41,-1.83,1298200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":934,"percent_change":1393,"volume":2252,"transactions":9,"vwap":2251},"2025-06-16",27.79,27.95,27.67,27.92,868900,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2220,"change":1160,"percent_change":322,"volume":2257,"transactions":9,"vwap":2220},"2025-06-13",27.48,27.8,943100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1000,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-12",27.17,27.69,27.15,27.66,2.22,1165700,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":597,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-11",27.32,26.98,27.059999,-0.73,1045500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":607,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-10",26.88,27.37,26.7,27.26,2.29,1464600,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":1638,"percent_change":728,"volume":2286,"transactions":9,"vwap":2285},"2025-06-09",26.3,26.9,26.65,1093900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1410,"percent_change":1043,"volume":2293,"transactions":9,"vwap":2292},"2025-06-06",26.64,26.75,26.43,26.6,940200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2277,"change":323,"percent_change":940,"volume":2299,"transactions":9,"vwap":2277},"2025-06-05",26.84,26.92,26.57,1189400,{"date":2301,"open":2284,"high":2302,"low":2290,"close":2303,"change":1638,"percent_change":728,"volume":2304,"transactions":9,"vwap":2303},"2025-06-04",27.07,26.81,1324500,{"date":2306,"open":2285,"high":2296,"low":2285,"close":2307,"change":236,"percent_change":226,"volume":2308,"transactions":9,"vwap":2307},"2025-06-03",26.76,1039200,{"date":2310,"open":2290,"high":2262,"low":2289,"close":2311,"change":1160,"percent_change":322,"volume":2312,"transactions":9,"vwap":2311},"2025-06-02",26.83,1243700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2296,"change":934,"percent_change":1794,"volume":2318,"transactions":9,"vwap":2296},"2025-05-30",26.51,27.02,26.47,1263500,{"date":2320,"open":2321,"high":2311,"low":2321,"close":2298,"change":787,"percent_change":875,"volume":2322,"transactions":9,"vwap":2298},"2025-05-29",26.32,898900,{"date":2324,"open":2315,"high":2325,"low":2326,"close":2327,"change":105,"percent_change":1237,"volume":2328,"transactions":9,"vwap":2327},"2025-05-28",26.56,26.27,26.28,925000,{"date":2330,"open":2331,"high":2303,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-05-27",26.21,26.58,0.49,1.88,1146900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1638,"percent_change":728,"volume":2342,"transactions":9,"vwap":2341},"2025-05-23",26.07,26.23,25.8,26.09,738700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":192,"percent_change":439,"volume":2349,"transactions":9,"vwap":2348},"2025-05-22",25.86,26.19,25.69,26.040001,766000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":149,"percent_change":225,"volume":2356,"transactions":9,"vwap":2355},"2025-05-21",25.88,26.1,25.78,25.87,1255700,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":438,"percent_change":746,"volume":2362,"transactions":9,"vwap":2361},"2025-05-20",25.62,26.02,25.89,844100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":1587,"percent_change":1353,"volume":2368,"transactions":9,"vwap":2366},"2025-05-19",25.43,25.65,25.37,396800,{"date":2370,"open":2371,"high":2372,"low":2367,"close":2373,"change":497,"percent_change":2204,"volume":2374,"transactions":9,"vwap":2373},"2025-05-16",25.41,25.67,25.56,894500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1392,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-15",25.059999,25.42,25.049999,25.36,1.52,638900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":203,"percent_change":1201,"volume":2389,"transactions":9,"vwap":2388},"2025-05-14",25.29,25.48,24.8,24.98,985900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2365,"change":2395,"percent_change":867,"volume":2396,"transactions":9,"vwap":2365},"2025-05-13",25.71,25.85,25.35,-0.34,985100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":438,"percent_change":746,"volume":2403,"transactions":9,"vwap":2402},"2025-05-12",25.59,25.83,25.38,25.77,849900,{"date":2405,"open":2406,"high":2393,"low":2407,"close":2408,"change":933,"percent_change":1027,"volume":2409,"transactions":9,"vwap":2408},"2025-05-09",25.52,25.47,25.53,1034300,{"date":2411,"open":2412,"high":2413,"low":2371,"close":2365,"change":322,"percent_change":1551,"volume":1588,"transactions":9,"vwap":2365},"2025-05-08",25.61,25.84,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2407,"change":551,"percent_change":1717,"volume":2419,"transactions":9,"vwap":2407},"2025-05-07",25.49,25.7,25.27,1351700,{"date":2421,"open":2422,"high":2347,"low":2423,"close":2365,"change":290,"percent_change":376,"volume":2424,"transactions":9,"vwap":2365},"2025-05-06",25.45,25.3,1111200,{"date":2426,"open":2408,"high":2427,"low":2428,"close":2429,"change":323,"percent_change":396,"volume":2430,"transactions":9,"vwap":2429},"2025-05-05",25.64,25.19,25.4,784100,{"date":2432,"open":2433,"high":2417,"low":2434,"close":2435,"change":933,"percent_change":1027,"volume":2436,"transactions":9,"vwap":2435},"2025-05-02",25.57,25.33,25.51,697400,{"date":2438,"open":2439,"high":2338,"low":2440,"close":2371,"change":846,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2371},"2025-05-01",25.97,25.31,-2.61,969100,{"date":2444,"open":2445,"high":2446,"low":2407,"close":2341,"change":1330,"percent_change":559,"volume":2447,"transactions":9,"vwap":2341},"2025-04-30",25.75,26.18,958800,{"date":2449,"open":2366,"high":2450,"low":2367,"close":2347,"change":497,"percent_change":899,"volume":2451,"transactions":9,"vwap":2347},"2025-04-29",25.73,931300,{"date":2453,"open":2454,"high":2373,"low":2454,"close":2416,"change":377,"percent_change":2455,"volume":1423,"transactions":9,"vwap":2416},"2025-04-28",25.15,1.31,{"date":185,"open":2379,"high":2457,"low":181,"close":2458,"change":214,"percent_change":365,"volume":2459,"transactions":9,"vwap":2458},25.21,25.16,1312900]