[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNG":3,"homepage-market-summary":35,"stock-historical-RNG":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RNG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"RINGCENTRAL, INC.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","RingCentral is a unified communications as a service, or UCaaS, provider. Its software helps users communicate and collaborate via voice, video, and messaging across all device types and all from one platform. RingCentral helps customers modernize and move from legacy on-premises systems to modern, cloud-based systems. Beyond its core RingCentral MVP solution, RingCentral also offers a cloud-based contact center solution, a stand-alone video meetings solution, and webinars.","7,378","Belmont, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6382,0.5,"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},78.35,77.11,78.8473,76.76,76.54,1.81,2.36,1306449.893301,23225,78.1346,81.9016,24.14,1841431.701556389,93.9,3277,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},23.59,1731796,632105630.79221,212.9,"2025-04-28",[190,191,201,212,222,232,243,253,264,273,284,293,303,314,324,334,344,355,366,377,388,399,410,420,431,441,451,462,473,482,493,503,514,524,535,545,555,565,575,586,597,607,617,628,638,649,660,671,682,693,704,715,726,737,748,759,770,780,791,800,808,817,826,835,843,852,861,870,879,888,896,905,912,920,929,938,947,956,964,973,982,990,999,1008,1016,1024,1033,1042,1051,1059,1068,1077,1086,1095,1103,1112,1120,1128,1136,1142,1149,1156,1162,1170,1178,1186,1194,1202,1210,1217,1225,1234,1242,1249,1257,1266,1273,1282,1288,1296,1301,1306,1314,1321,1330,1338,1347,1355,1362,1369,1374,1381,1388,1395,1402,1411,1420,1428,1437,1444,1451,1458,1466,1473,1480,1486,1493,1501,1507,1513,1522,1530,1537,1546,1555,1564,1573,1582,1591,1599,1605,1612,1621,1630,1639,1646,1654,1663,1671,1679,1688,1696,1703,1710,1718,1726,1735,1743,1750,1757,1766,1772,1777,1786,1795,1804,1813,1821,1829,1836,1842,1849,1857,1863,1869,1877,1883,1888,1896,1901,1908,1915,1923,1929,1934,1941,1948,1956,1964,1971,1977,1983,1990,1995,2000,2007,2013,2018,2026,2034,2039,2046,2053,2059,2067,2075,2081,2087,2092,2097,2103,2110,2117,2125,2130,2136,2139,2146,2152,2158,2164,2169,2174,2181,2190,2196,2203,2209,2216,2222,2230,2236,2242,2250,2256,2262,2267,2273,2280,2286,2292,2297,2304,2312,2317,2323,2329,2336,2343,2351,2354,2359,2368,2375,2381,2389,2394,2398,2402,2408,2413,2420,2428,2434,2438,2442,2448,2453,2457,2463,2468,2474,2481,2486,2490,2494,2501,2507,2514,2522,2529,2535,2542,2546,2552,2558,2562,2566,2572,2576,2583,2590,2596,2599,2604,2608,2614,2618,2622,2628,2632,2636,2641,2645,2649,2653,2658,2662,2666,2670,2674,2679,2684,2689,2693,2699,2703,2707,2712,2715,2720,2727,2732,2736,2740,2747,2752,2757,2762,2766,2771,2776,2781,2786,2793,2797,2803,2808,2812,2819,2826,2831,2836,2844,2848],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",76.88,78.1337,76.32,-0.72,-0.93,1087956.041851,18700,76.7988,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",79.32,80.16,76.29,77.26,-1.8,-2.28,1171444.333065,22878,77.3362,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":181,"volume":219,"transactions":220,"vwap":221},"2026-10-05",78.46,80.6,77.48,79.06,0.78,1700798.398315,23515,79.3319,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":178,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",78.67,79.79,77.12,78.28,-0.04,1266657.629698,24283,78.0527,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",76.58,78.89,75.52,78.31,3.61,4.83,1318238.294514,26966,77.8629,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",73.99,76.3451,74.7,0.27,0.36,1465799.338013,23005,75.0946,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",75.43,76.12,72.29,74.43,-1.7,-2.23,1518841.739344,27778,73.8655,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":178,"percent_change":228,"volume":270,"transactions":271,"vwap":272},"2026-09-28",74.4,76.87,73.7,76.13,1418312.082491,28407,75.9718,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",79.5,79.94,75.58,76.16,-3.66,-4.59,1582614.215804,27492,77.1807,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":141,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",79.3,81.22,79.82,0.74,1692946.457377,29820,80.1887,{"date":294,"open":295,"high":30,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",78.805,78.52,79.23,-0.5,-0.63,2263618.365745,41987,79.8653,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",77.41,79.93,76.9,79.73,2.43,3.14,2478270.935566,46656,78.6826,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",72.67,77.7099,77.3,5.44,7.57,1445734.548204,31181,76.4942,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",75.05,71.65,71.86,-2.92,-3.9,2813339.728452,27480,72.1634,{"date":335,"open":336,"high":337,"low":328,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",73.11,75.175,74.78,1.24,1.69,1183509.257899,24593,74.3446,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",70.81,75.14,70.57,73.54,1.11,1.53,1514644.199811,26511,73.7421,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",71.26,73.08,70.235,72.43,0.11,0.15,1322396.794969,24758,72.2039,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",70.11,72.92,69.02,72.32,3.4,4.93,1974144.406277,32549,71.8167,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",68.75,70.4,67.97,68.92,-0.12,-0.17,1044158.585077,21571,68.9544,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",70,71.0671,68.63,69.04,-0.6,-0.86,1169149.43316,21968,69.2653,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",70.97,71.36,68.98,69.64,-0.55,-0.78,1045475.164428,25136,69.9259,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",72.07,69.3175,70.19,-3.2,-4.36,1373996.926163,28493,70.4502,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",75.35,76.43,73.13,73.39,-2.97,-3.89,1150671.405533,26086,74.052,{"date":432,"open":433,"high":434,"low":336,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",74.9,77.95,76.36,3.78,5.21,1697162.899156,33037,76.5089,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":25,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",70.48,72.85,69.47,72.58,2.56,1552783.81996,32179,71.8816,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",70.01,70.78,68.79,70.77,1.15,1.65,2014440.517752,31831,70.1132,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",68.89,69.77,68.26,69.62,0.24,0.35,1466337.176086,19843,69.3636,{"date":474,"open":475,"high":476,"low":455,"close":477,"change":478,"percent_change":339,"volume":479,"transactions":480,"vwap":481},"2026-08-28",69.68,70.425,69.38,0.85,1442252.850176,27939,69.535,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",67.85,69.78,66.86,68.53,2.47,3.74,1597617.751945,27675,68.2162,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":146,"volume":500,"transactions":501,"vwap":502},"2026-08-26",63.65,66.705,63,66.06,0.45,920365.494104,21217,65.8954,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",67.45,67.8273,64.63,65.61,-1.47,-2.19,1488639.062379,21862,65.544,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":57,"volume":521,"transactions":522,"vwap":523},"2026-08-24",66.55,67.6923,66.14,67.08,0.07,1042511.674929,17291,66.9747,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",65.26,67.065,63.55,67.01,1.43,2.18,1628203.228151,26736,66.1626,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":405,"volume":542,"transactions":543,"vwap":544},"2026-08-20",66.1,66.71,64.71,65.58,-0.36,1627869.640882,19528,65.7681,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":457,"volume":552,"transactions":553,"vwap":554},"2026-08-19",64.32,67,64.13,65.94,0.75,1259346.768436,23596,65.9538,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":94,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-18",64,66.2832,63.925,65.19,1.75,1462927.797287,27201,65.5401,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":163,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-17",63.41,65.11,62.88,64.07,-0.65,1198118.946112,22525,64.3141,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",67.71,67.99,63.43,64.49,-3.29,-4.85,1205305.949775,24069,64.5332,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-13",63.23,68.45,62.95,67.78,4.9,7.79,1627493.354486,29823,66.2953,{"date":598,"open":599,"high":600,"low":601,"close":569,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",62.2,63.275,61.34,-0.57,-0.9,1268552.518233,26149,62.2175,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":571,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",63.79,64.79,62.35,63.45,-1.01,1157746.252203,24412,63.6626,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",62.67,64.95,62.581,64.1,1.09,1.73,1665104.597075,31394,64.2458,{"date":629,"open":497,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",64.68,62.21,63.01,1.19,1.92,2932479.655017,39695,63.4698,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",60.41,62,59.65,61.82,0.34,0.55,1724424.664752,27700,61.4012,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",61.09,62.14,60.42,61.48,0.81,1.34,2229693.239243,37917,61.4056,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",56.56,60.75,56.01,60.67,3.37,5.88,2735293.804806,34441,60.159,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",56.62,58.56,56.19,57.3,1.68,3.02,1857350.764317,29198,57.2892,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",52.78,56.27,52.61,55.62,2.14,4,2030988.085103,29450,55.4117,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",56.25,56.67,53.13,53.48,-4.1,-7.12,2340572.271976,35891,53.9393,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-29",56.79,58.98,56.15,57.58,0.65,1.14,2474890.994696,34640,57.8251,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-28",55.24,57.21,54.6915,56.93,3.23,6.01,2930326.709904,40802,56.4041,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-27",49.61,55.3,49.5302,53.7,5.39,11.16,5483288.614111,73958,53.2053,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-24",40.5,50.14,40.3,48.31,9.69,25.09,8909961.238095,98673,47.6486,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-23",38.11,39.98,37.09,38.62,0.96,2.55,4802021.361257,50889,38.7076,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",38.83,39.3,37.19,37.66,-1.9,-4.8,1713632.919105,29360,37.8305,{"date":771,"open":772,"high":773,"low":774,"close":772,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-21",39.56,41.01,39.09,-1.18,-2.9,1784193.892344,23764,39.7023,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-20",40.81,41.56,40.06,40.74,-0.58,-1.4,1632422.1033,22703,40.9058,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-17",41.44,42.83,40.99,41.32,-0.45,-1.08,1511500,{"date":801,"open":795,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-16",42.0099983,40.38,41.77,1.08,2.65,1423000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-15",41.79,42.28,40.24,40.69,-0.61,-1.48,1335200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-14",40.14,41.94,39.61,41.3,-0.75,-1.78,1235800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-13",42.4,43.27,41.65,42.049999,0.28,0.67,1329000,{"date":836,"open":837,"high":838,"low":839,"close":804,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":804},"2026-07-10",41.37,42.72,41.19,0.83,2.03,1235300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-09",38.48,40.95,37.95,40.94,1.47,3.72,929800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-08",40.029999,40.57,38.88,39.47,-1.17,-2.88,1860500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-07",40.41,43.07,40.27,40.64,1.4,3.57,2689500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-06",39.45,39.93,38.43,39.24,-0.77,-1.92,1331300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-02",40.28,41.33,39.94,40.0099983,-0.98,-2.39,1351200,{"date":889,"open":890,"high":891,"low":892,"close":795,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":795},"2026-07-01",40.13,41.71,39.52,2.01,5.16,1521800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",38.32,39.27,37.83,38.98,-0.11,-0.28,1924900,{"date":906,"open":907,"high":873,"low":908,"close":774,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":774},"2026-06-29",38.41,38.029999,1.91,5.14,1776400,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-26",34.87,37.23,37.18,2.53,7.3,3110500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-25",35.049999,36.07,34.52,34.65,-1.2,-3.35,1398800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",35.040001,36.49,35,35.85,0.43,1.21,1278800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-23",34.98,35.61,34.44,35.42,0.58,1.66,1348200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-22",34.92,35.58,33.42,34.84,-0.18,-0.51,1464400,{"date":957,"open":958,"high":959,"low":924,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-18",35.26,35.79,35.02,-0.52,-1.46,2081400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-17",37.77,38.17,35.4,35.54,-2.51,-6.6,1514700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-16",37.93,39.41,37.39,38.049999,-0.27,-0.7,1154600,{"date":983,"open":984,"high":985,"low":986,"close":898,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":898},"2026-06-15",39.080002,39.6,38.12,-0.32,-0.83,1506000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-12",37.85,38.91,36.77,38.64,0.97,2.57,1272100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-11",38.080002,38.55,36.67,37.67,-1.06,-2.74,1118700,{"date":1009,"open":1010,"high":872,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-10",38.37,37.98,38.73,-0.48,-1.22,1191400,{"date":1017,"open":1018,"high":782,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-09",40.26,37.86,39.21,-1.66,-4.06,1567100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-08",41.7,42.23,40.62,40.87,-1.42,-3.36,1177100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-05",43.95,44.78,41.049999,42.29,-1.74,-3.95,1204400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-04",44.53,45.54,43.49,44.029999,0.06,0.14,1252800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-03",45.58,43.67,43.97,-2.4,-5.18,1482500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",47.27,47.3,45.2,46.37,-2.73,-5.56,2172500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-06-01",44.5,49.85,43.25,49.099998,5.79,13.37,2388100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-29",42.33,43.76,41.25,43.31,1.45,3.46,2244200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-28",41.92,42.58,40.77,41.86,0.26,0.62,1191100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":260,"volume":1102,"transactions":9,"vwap":1100},"2026-05-27",41.85,43.24,41.41,41.6,-0.95,1047100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-26",42.66,43.46,42.09,42.55,-0.99,-2.27,988400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-22",42.59,44.38,43.54,1.32,3.13,1050300,{"date":1121,"open":1122,"high":1114,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-21",42.2,41.02,42.22,-1.29,-2.96,1760500,{"date":1129,"open":1130,"high":1131,"low":739,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-20",41.95,43.65,43.51,0.92,2.16,1479500,{"date":1137,"open":1138,"high":1139,"low":890,"close":1114,"change":909,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1114},"2026-05-19",42,43.11,4.7,1997800,{"date":1143,"open":739,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":603,"volume":1148,"transactions":9,"vwap":1146},"2026-05-18",41.87,40,40.68,-0.37,1969400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1037,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1037},"2026-05-15",39.68,41.51,1.7,4.32,1811500,{"date":1157,"open":1158,"high":863,"low":874,"close":1159,"change":1093,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-14",39.0099983,39.35,1.6,1647300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1012,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1012},"2026-05-13",41.53,41.8,38.040001,-3.14,-7.5,2898400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1144,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1144},"2026-05-12",44.23,44.39,41.64,-2.75,-6.16,2200400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":613,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-11",45,47.93,43.75,44.62,-2.21,2555600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":468,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-08",44.64,46.6,38.71,45.63,0.53,4778100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":196,"volume":1201,"transactions":9,"vwap":1199},"2026-05-07",46.88,47.94,45.029999,45.39,-0.33,3902300,{"date":1203,"open":1204,"high":1205,"low":1191,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-06",47.040001,47.65,45.72,-2.03,-4.25,2242800,{"date":1211,"open":1212,"high":1213,"low":1196,"close":1214,"change":17,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-05-05",47.4,48.57,47.75,1.06,1758100,{"date":1218,"open":1219,"high":1220,"low":1036,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",45.33,48,47.25,2.17,4.81,1919300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-05-01",43.12,46.11,42.98,45.080002,4.86,12.08,2837600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":520,"volume":1241,"transactions":9,"vwap":1239},"2026-04-30",39.64,40.39,38.57,40.22,0.03,1315100,{"date":1243,"open":875,"high":1244,"low":1245,"close":1246,"change":1093,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-29",40.29,38.7,40.19,1.57,934100,{"date":1250,"open":1251,"high":783,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-28",40.7,39.5,39.57,-0.87,-2.15,1208700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-27",40.67,41,39.58,40.44,-0.46,-1.12,1095300,{"date":1267,"open":1020,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":667,"volume":1272,"transactions":9,"vwap":1270},"2026-04-24",41.080002,38.52,40.9,2.27,1246600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-23",40.2,40.46,37.78,38.63,-2.87,-6.92,1505700,{"date":1283,"open":830,"high":1089,"low":1260,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-22",41.5,0.16,0.39,1358800,{"date":1289,"open":1018,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-21",43.83,39.92,41.34,1.13,2.81,1927100,{"date":1297,"open":1298,"high":1268,"low":1158,"close":1299,"change":953,"percent_change":797,"volume":1300,"transactions":9,"vwap":1299},"2026-04-20",40.040001,40.21,1921400,{"date":1302,"open":1303,"high":1304,"low":884,"close":1237,"change":1048,"percent_change":362,"volume":1305,"transactions":9,"vwap":1237},"2026-04-17",41.27,41.75,1417300,{"date":1307,"open":1308,"high":1309,"low":774,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-16",39.54,40.49,40.33,1.62,4.18,1428300,{"date":1315,"open":1316,"high":993,"low":1317,"close":1190,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1190},"2026-04-15",37.68,37.51,1.54,4.14,1013700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-14",37.4,38.21,36.96,37.17,0.29,0.79,1399800,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-13",33.53,37.060001,36.88,3.39,10.12,1721400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",36.89,37.36,33.049999,33.49,-3.43,-9.29,2076800,{"date":1348,"open":752,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-09",37.29,35.83,36.92,-0.56,-1.49,1217500,{"date":1356,"open":984,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1125,"volume":1361,"transactions":9,"vwap":1359},"2026-04-08",39.51,37.26,37.48,-0.49,2129300,{"date":1363,"open":1364,"high":1365,"low":1349,"close":1366,"change":902,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-07",37.82,39,37.97,-0.29,1067200,{"date":1370,"open":1004,"high":845,"low":1371,"close":1001,"change":1372,"percent_change":1328,"volume":1373,"transactions":9,"vwap":1001},"2026-04-06",37.56,0.3,1323200,{"date":1375,"open":1376,"high":774,"low":1377,"close":1277,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1277},"2026-04-02",37.81,37.41,-0.35,-0.92,1152800,{"date":1382,"open":1383,"high":1365,"low":1384,"close":1385,"change":1386,"percent_change":917,"volume":1387,"transactions":9,"vwap":1385},"2026-04-01",37.5,36.47,38.13,0.94,1429600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":763,"change":996,"percent_change":1393,"volume":1394,"transactions":9,"vwap":763},"2026-03-31",36.76,37.64,36.13,2.68,1488100,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":309,"volume":1401,"transactions":9,"vwap":1399},"2026-03-30",35.68,36.78,36.22,0.86,1324300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-27",36.44,36.68,34.78,35.36,-2.16,-5.76,1542300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-26",35.35,38.060001,35.11,37.52,1.83,5.13,1399300,{"date":1421,"open":1422,"high":1004,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-25",37.049999,34.54,35.69,-1.02,-2.78,1752200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-24",38,38.07,36.64,36.71,-1.93,-4.99,1793000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":995,"change":1442,"percent_change":1393,"volume":1443,"transactions":9,"vwap":995},"2026-03-23",38.0099983,39.18,37.74,1.01,1701500,{"date":1445,"open":1326,"high":1430,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",36.060001,37.63,0.18,0.48,2561900,{"date":1452,"open":1432,"high":1453,"low":1432,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",38.27,37.45,0.38,1.03,1273600,{"date":1459,"open":915,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",38.31,36.97,37.07,-0.88,-2.32,1427600,{"date":1467,"open":1468,"high":1469,"low":1391,"close":847,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":847},"2026-03-17",37.71,38.65,0.57,1.52,1547400,{"date":1474,"open":975,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1005,"volume":1479,"transactions":9,"vwap":1477},"2026-03-16",38.59,37.34,37.38,-0.4,1633900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1277,"change":903,"percent_change":101,"volume":1485,"transactions":9,"vwap":1277},"2026-03-13",39.12,39.39,37.11,2010200,{"date":1487,"open":1488,"high":1489,"low":1166,"close":1414,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1414},"2026-03-12",38.5,40.45,-0.81,-2.08,2357400,{"date":1494,"open":1260,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-11",41.61,38.42,38.87,-1.82,-4.47,2009200,{"date":1502,"open":1503,"high":1503,"low":1504,"close":813,"change":1505,"percent_change":1175,"volume":1506,"transactions":9,"vwap":813},"2026-03-10",41.73,39.79,-1.15,1899100,{"date":1508,"open":1509,"high":802,"low":1276,"close":1510,"change":953,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-09",41.43,41.84,-0.43,2509800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",39.42,42.42,39.15,42.02,2.35,5.92,2993900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":17,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-05",39.02,40.93,38.94,39.67,1.28,2459500,{"date":1531,"open":1532,"high":1483,"low":1533,"close":1534,"change":1519,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-04",37,36.9,39.17,6.38,2781500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-03",34.93,36.91,34.68,36.82,0.68,1.88,2718700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-02",36.0099983,36.98,35.6,36.14,-0.31,-0.85,2342600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-27",36.02,36.57,34.81,36.45,-0.69,-1.86,3329000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-26",34.8,37.94,34.75,37.14,2.66,7.71,3232000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-25",35.29,35.59,34.060001,34.48,-0.71,-2.02,3632000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-24",34.62,36.79,34.6,35.19,0.61,1.76,3150400,{"date":1592,"open":1593,"high":857,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-23",39.26,33.91,34.58,-4.92,-12.46,5398800,{"date":1600,"open":1601,"high":866,"low":1601,"close":1252,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1252},"2026-02-20",34.36,10.11,34.4,14567900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":384,"percent_change":786,"volume":1611,"transactions":9,"vwap":1610},"2026-02-19",29.1,29.73,28.69,29.39,3831100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-18",29.030001,29.79,28.61,29.56,0.56,1.93,2331400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-17",30.27,30.79,28.6,29,-1.19,-3.94,3508500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-13",28.64,30.78,28.35,30.19,1.79,6.3,3925400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1327,"percent_change":1456,"volume":1645,"transactions":9,"vwap":1644},"2026-02-12",27.89,28.88,27.11,28.4,3872900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1490,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-11",28.77,29.3,26.92,28.11,-2.8,15343500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-10",28.8,29.64,28.33,28.92,1.55,5.66,4775100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":644,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-09",26.63,27.81,26.32,27.37,1.26,1542700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1160,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-06",25.7,27.08,25.59,27.030001,6.29,1610800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-05",25.61,26.54,24.82,25.43,-1,-3.78,2466700,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-04",24.54,26.49,26.43,1.61,6.49,2832700,{"date":1697,"open":1698,"high":1699,"low":31,"close":1683,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1683},"2026-02-03",26.040001,26.2,-1.61,-6.09,2239500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1692,"change":645,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1692},"2026-02-02",25.88,26.55,25.58,2.13,2090400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1705,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1705},"2026-01-30",25.32,25.97,25.059999,0.32,1.25,1311000,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-29",26.79,25.040001,25.56,-1.43,-5.3,1604900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-28",27.34,27.53,26.87,26.99,-0.06,-0.22,1388800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1511,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-27",27.79,27.84,26.52,27.049999,-1.56,1134600,{"date":1744,"open":1731,"high":1666,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-26",26.76,27.48,0.66,2.46,1447100,{"date":1751,"open":1674,"high":1752,"low":1753,"close":1754,"change":1552,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-23",27.92,26.75,26.82,-1.14,1294200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-22",26.19,27.18,25.9,27.13,1.23,4.75,1539100,{"date":1767,"open":1713,"high":1768,"low":1769,"close":1761,"change":1770,"percent_change":469,"volume":1771,"transactions":9,"vwap":1761},"2026-01-21",26.4,25.84,0.09,1948300,{"date":1773,"open":1673,"high":1692,"low":1774,"close":1775,"change":1360,"percent_change":1562,"volume":1776,"transactions":9,"vwap":1775},"2026-01-20",25.55,25.81,1951700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-16",26.7,26.83,26,26.3,-0.64,-2.38,1623100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-15",28.66,28.98,26.91,26.94,-1.91,-6.62,1471300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-14",28.39,29.57,28.18,28.85,0.37,1.3,1172400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-13",29.54,29.78,28.14,28.48,-1.03,-3.49,1009500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1147,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-12",29.7,30.030001,29.14,29.51,-1.24,1269100,{"date":1822,"open":1659,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-09",29.94,28.29,29.88,0.9,3.11,1081400,{"date":1830,"open":1800,"high":1831,"low":1832,"close":1789,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1789},"2026-01-08",29.25,28.040001,-0.1,-0.34,961900,{"date":1837,"open":1648,"high":1838,"low":1839,"close":1840,"change":832,"percent_change":996,"volume":1841,"transactions":9,"vwap":1840},"2026-01-07",29.2,28.46,29.08,1170500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1656,"change":754,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1656},"2026-01-06",27.72,28.84,27.57,3.45,1312400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1738,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1738},"2026-01-05",27.4,28.56,27.3,0.25,0.91,1175500,{"date":1858,"open":1859,"high":1860,"low":1728,"close":1861,"change":1125,"percent_change":1499,"volume":1862,"transactions":9,"vwap":1861},"2026-01-02",28.99,29.13,27.59,1274000,{"date":1864,"open":1865,"high":1866,"low":1800,"close":1642,"change":43,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1642},"2025-12-31",29.17,29.31,-1.6,841600,{"date":1870,"open":1871,"high":1872,"low":1831,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-30",29.44,29.66,29.35,-0.2,-0.68,606400,{"date":1878,"open":1873,"high":1879,"low":1626,"close":1880,"change":1881,"percent_change":178,"volume":1882,"transactions":9,"vwap":1880},"2025-12-29",29.83,29.55,-0.01,820600,{"date":1884,"open":1885,"high":1657,"low":1886,"close":1617,"change":1372,"percent_change":1456,"volume":1887,"transactions":9,"vwap":1617},"2025-12-26",29.22,29.049999,502800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":520,"volume":1895,"transactions":9,"vwap":1893},"2025-12-24",29.18,29.4,29.11,29.26,0.02,521000,{"date":1897,"open":1898,"high":1872,"low":1642,"close":1899,"change":163,"percent_change":1030,"volume":1900,"transactions":9,"vwap":1899},"2025-12-23",29.42,29.24,1014700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1872,"change":1906,"percent_change":1049,"volume":1907,"transactions":9,"vwap":1872},"2025-12-22",29.65,29.89,29.48,0.04,959500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1894,"percent_change":520,"volume":1914,"transactions":9,"vwap":1913},"2025-12-19",29.71,29.76,29.37,29.62,1525200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":248,"volume":1922,"transactions":9,"vwap":1920},"2025-12-18",29.81,30.33,29.5,29.6,0.08,1200800,{"date":1924,"open":1825,"high":1925,"low":1926,"close":1927,"change":953,"percent_change":814,"volume":1928,"transactions":9,"vwap":1927},"2025-12-17",30.7,29.43,29.52,1279600,{"date":1930,"open":1931,"high":1904,"low":1886,"close":1815,"change":1192,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1815},"2025-12-16",29.12,1.82,1212200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1865,"change":765,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1865},"2025-12-15",31.1,31.29,29.059999,-6.12,1227500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":57,"percent_change":1715,"volume":1947,"transactions":9,"vwap":1946},"2025-12-12",31.030001,31.36,30.75,31.07,1107700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":710,"volume":1955,"transactions":9,"vwap":1953},"2025-12-11",30.91,31.26,30.59,30.97,0.2,1126800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1265,"transactions":9,"vwap":1961},"2025-12-10",30.42,30.92,30.26,30.77,0.41,1.35,{"date":1965,"open":1926,"high":1966,"low":1873,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-09",30.47,30.36,0.77,2.6,1198600,{"date":1972,"open":1973,"high":1974,"low":1926,"close":1975,"change":1833,"percent_change":1834,"volume":1976,"transactions":9,"vwap":1975},"2025-12-08",29.8,30.07,29.59,1427800,{"date":1978,"open":1931,"high":1979,"low":1626,"close":1980,"change":1981,"percent_change":530,"volume":1982,"transactions":9,"vwap":1980},"2025-12-05",29.93,29.69,0.42,1264100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1240,"percent_change":57,"volume":1989,"transactions":9,"vwap":1988},"2025-12-04",29.19,29.49,28.72,29.27,966900,{"date":1991,"open":1992,"high":1973,"low":1993,"close":1899,"change":1874,"percent_change":1875,"volume":1994,"transactions":9,"vwap":1899},"2025-12-03",29.58,29.16,1312900,{"date":1996,"open":1626,"high":1815,"low":1997,"close":1871,"change":1588,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1871},"2025-12-02",28.79,2.12,1346000,{"date":2001,"open":2002,"high":2003,"low":1844,"close":2004,"change":141,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-01",27.73,28.94,28.83,2.09,1303300,{"date":2008,"open":2009,"high":1852,"low":2010,"close":2011,"change":1715,"percent_change":457,"volume":2012,"transactions":9,"vwap":2011},"2025-11-28",28,27.98,28.24,474300,{"date":2014,"open":2015,"high":2016,"low":1641,"close":1752,"change":1378,"percent_change":1819,"volume":2017,"transactions":9,"vwap":1752},"2025-11-26",28.059999,28.26,1027800,{"date":2019,"open":1666,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-25",28.55,27.62,28.27,0.76,2.76,1269300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":655,"volume":2033,"transactions":9,"vwap":2031},"2025-11-24",27.43,27.96,27.29,27.51,0.22,1404600,{"date":2035,"open":1775,"high":1729,"low":1673,"close":2030,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2030},"2025-11-21",1.17,4.48,2200600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1200,"percent_change":65,"volume":2045,"transactions":9,"vwap":2044},"2025-11-20",26.71,26.85,26.1,26.12,1587600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":122,"percent_change":633,"volume":2052,"transactions":9,"vwap":2051},"2025-11-19",26.11,26.68,25.94,26.45,1547500,{"date":2054,"open":2055,"high":1665,"low":2056,"close":2057,"change":1783,"percent_change":886,"volume":2058,"transactions":9,"vwap":2057},"2025-11-18",26.61,25.66,26.14,2502600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1013,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-17",27.16,27.23,26.51,26.78,-1.76,1458100,{"date":2068,"open":2069,"high":2070,"low":2063,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-14",26.65,27.58,27.26,0.17,0.63,1461000,{"date":2076,"open":2077,"high":1641,"low":1791,"close":2078,"change":298,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-13",27.44,27.09,-1.81,1323100,{"date":2082,"open":1846,"high":2083,"low":2084,"close":1861,"change":2085,"percent_change":1968,"volume":2086,"transactions":9,"vwap":1861},"2025-11-12",27.87,27.46,0.21,927500,{"date":2088,"open":2089,"high":1738,"low":1760,"close":2090,"change":832,"percent_change":1456,"volume":2091,"transactions":9,"vwap":2090},"2025-11-11",27.19,27.38,952800,{"date":2093,"open":2094,"high":2084,"low":2055,"close":2095,"change":2072,"percent_change":2073,"volume":2096,"transactions":9,"vwap":2095},"2025-11-10",27.2,27.1,1483100,{"date":2098,"open":2099,"high":2100,"low":1768,"close":2101,"change":72,"percent_change":151,"volume":2102,"transactions":9,"vwap":2101},"2025-11-07",26.6,27.12,26.93,2187400,{"date":2104,"open":2105,"high":2106,"low":1791,"close":2107,"change":1200,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-06",27.5,27.8,26.98,-1.21,1854600,{"date":2111,"open":2112,"high":2113,"low":2064,"close":2114,"change":2115,"percent_change":786,"volume":2116,"transactions":9,"vwap":2114},"2025-11-05",27.33,28.21,27.31,-0.16,2313500,{"date":2118,"open":2119,"high":2120,"low":1728,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-04",28.049999,29.28,27.47,-2.47,-8.25,2485500,{"date":2126,"open":2127,"high":2128,"low":1800,"close":1823,"change":953,"percent_change":394,"volume":2129,"transactions":9,"vwap":1823},"2025-11-03",30.040001,30.15,3196400,{"date":2131,"open":1973,"high":2132,"low":1992,"close":2133,"change":2134,"percent_change":1222,"volume":2135,"transactions":9,"vwap":2133},"2025-10-31",30.29,30.12,0.64,1234700,{"date":2137,"open":1806,"high":2128,"low":1866,"close":1905,"change":151,"percent_change":1783,"volume":2138,"transactions":9,"vwap":1905},"2025-10-30",1114700,{"date":2140,"open":2141,"high":2142,"low":1919,"close":2143,"change":1490,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-29",30.28,30.53,29.67,-2.66,1104800,{"date":2147,"open":2148,"high":2149,"low":2133,"close":2150,"change":2072,"percent_change":1618,"volume":2151,"transactions":9,"vwap":2150},"2025-10-28",30.56,30.9,30.48,1192100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2154,"change":644,"percent_change":1293,"volume":2157,"transactions":9,"vwap":2154},"2025-10-27",30.31,30.49,30,1354000,{"date":2159,"open":1980,"high":2160,"low":1891,"close":2161,"change":840,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-24",30.35,29.97,2.85,1382300,{"date":2165,"open":2166,"high":1866,"low":2167,"close":1817,"change":1962,"percent_change":530,"volume":2168,"transactions":9,"vwap":1817},"2025-10-23",28.93,28.41,997700,{"date":2170,"open":1607,"high":1898,"low":2171,"close":2172,"change":954,"percent_change":1039,"volume":2173,"transactions":9,"vwap":2172},"2025-10-22",28.49,28.73,1241800,{"date":2175,"open":2176,"high":2120,"low":2177,"close":1899,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1899},"2025-10-21",27.52,27.36,1.58,5.71,1250700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-20",27,27.77,26.97,27.66,0.95,3.56,841800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2041,"change":1833,"percent_change":1147,"volume":2195,"transactions":9,"vwap":2041},"2025-10-17",26.81,27.02,26.59,1145600,{"date":2197,"open":1754,"high":2198,"low":2199,"close":2192,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2192},"2025-10-16",27.17,26.58,0.13,0.49,1258000,{"date":2204,"open":1844,"high":2205,"low":2206,"close":2049,"change":406,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2049},"2025-10-15",27.85,26.31,-2.84,1384500,{"date":2210,"open":2211,"high":2212,"low":2206,"close":2084,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2084},"2025-10-14",26.5,27.67,0.6,2.23,1297500,{"date":2217,"open":2218,"high":2183,"low":1667,"close":2219,"change":2220,"percent_change":2221,"volume":2135,"transactions":9,"vwap":2219},"2025-10-13",26.74,26.86,0.47,1.78,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",28.12,26.34,26.39,-1.51,-5.41,1138400,{"date":2231,"open":1762,"high":2232,"low":2193,"close":2233,"change":655,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-09",27.94,27.9,2.99,1105700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2078,"change":72,"percent_change":953,"volume":2241,"transactions":9,"vwap":2078},"2025-10-08",27.35,27.68,27.059999,1372400,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-07",28.47,27.07,27.14,-1.23,-4.34,1250600,{"date":2251,"open":2252,"high":1656,"low":2253,"close":2254,"change":469,"percent_change":1716,"volume":2255,"transactions":9,"vwap":2254},"2025-10-06",28.09,27.65,28.37,1180200,{"date":2257,"open":2258,"high":2259,"low":2233,"close":2260,"change":2200,"percent_change":2220,"volume":2261,"transactions":9,"vwap":2260},"2025-10-03",27.93,28.54,28.02,1068500,{"date":2263,"open":2015,"high":2264,"low":2265,"close":1641,"change":1733,"percent_change":406,"volume":2266,"transactions":9,"vwap":1641},"2025-10-02",28.42,27.76,1609700,{"date":2268,"open":2269,"high":2270,"low":2119,"close":1651,"change":2271,"percent_change":1490,"volume":2272,"transactions":9,"vwap":1651},"2025-10-01",28.75,29.21,-0.23,1958500,{"date":2274,"open":1945,"high":1624,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-30",28.28,28.34,-2.41,-7.84,2187900,{"date":2281,"open":2282,"high":1953,"low":2283,"close":1945,"change":2284,"percent_change":1285,"volume":2285,"transactions":9,"vwap":1945},"2025-09-29",30.95,30.4,0.05,1360800,{"date":2287,"open":1635,"high":2288,"low":2289,"close":1925,"change":1449,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1925},"2025-09-26",30.89,29.86,1.59,1045400,{"date":2293,"open":2294,"high":2142,"low":1979,"close":2295,"change":797,"percent_change":509,"volume":2296,"transactions":9,"vwap":2295},"2025-09-25",30.52,30.22,937400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":173,"percent_change":1286,"volume":2303,"transactions":9,"vwap":2302},"2025-09-24",30.8,31.02,30.37,30.67,1038300,{"date":2305,"open":2306,"high":2307,"low":2283,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-23",32.31,32.44,30.55,-1.64,-5.09,1548400,{"date":2313,"open":1936,"high":2314,"low":1953,"close":2315,"change":996,"percent_change":1827,"volume":2316,"transactions":9,"vwap":2315},"2025-09-22",32.56,32.19,2140500,{"date":2318,"open":2319,"high":2319,"low":2300,"close":2320,"change":1783,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-19",31.88,31.22,-2.01,1738500,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1715,"percent_change":1442,"volume":2328,"transactions":9,"vwap":2327},"2025-09-18",32.0099983,31.34,31.86,1678400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":78,"percent_change":1215,"volume":2335,"transactions":9,"vwap":2334},"2025-09-17",31.23,32.38,31.13,31.54,1703600,{"date":2337,"open":1633,"high":2338,"low":2339,"close":2340,"change":499,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-16",31.33,30.25,31.21,1.46,1755600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1117,"volume":2350,"transactions":9,"vwap":2348},"2025-09-15",30.69,31.19,30.41,30.76,0.4,1493500,{"date":2352,"open":1951,"high":1951,"low":1967,"close":1967,"change":603,"percent_change":859,"volume":2353,"transactions":9,"vwap":1967},"2025-09-12",2074800,{"date":2355,"open":2356,"high":1951,"low":2356,"close":1951,"change":2073,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1951},"2025-09-11",30.38,2.06,1174100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-10",31.52,31.76,30.43,30.63,-1.13,-3.56,1769400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2362,"change":1875,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2362},"2025-09-09",32.41,32.6,31.48,-2.1,1622500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2307,"change":17,"percent_change":1247,"volume":2380,"transactions":9,"vwap":2307},"2025-09-08",31.85,32.76,31.63,2021100,{"date":2382,"open":1633,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-05",31.95,30.68,31.94,1.41,4.62,1790000,{"date":2390,"open":2128,"high":2391,"low":1798,"close":2142,"change":832,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2142},"2025-09-04",30.62,0.93,1409000,{"date":2395,"open":1918,"high":2396,"low":1917,"close":2339,"change":72,"percent_change":384,"volume":2397,"transactions":9,"vwap":2339},"2025-09-03",30.57,1205500,{"date":2399,"open":1608,"high":1966,"low":1608,"close":2400,"change":2401,"percent_change":1561,"volume":1023,"transactions":9,"vwap":2400},"2025-09-02",30.3,-0.21,{"date":2403,"open":2404,"high":2405,"low":1918,"close":2406,"change":1874,"percent_change":571,"volume":2407,"transactions":9,"vwap":2406},"2025-08-29",30.81,31.42,30.51,1695100,{"date":2409,"open":2410,"high":1937,"low":2142,"close":2411,"change":1881,"percent_change":178,"volume":2412,"transactions":9,"vwap":2411},"2025-08-28",30.93,30.71,2097600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1449,"percent_change":2290,"volume":2419,"transactions":9,"vwap":2418},"2025-08-27",30.54,30.87,30.44,30.72,4103300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1109,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",31.09,31.15,30.049999,30.24,-3.17,1448200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2331,"change":249,"percent_change":2036,"volume":2433,"transactions":9,"vwap":2331},"2025-08-25",30.83,31.58,30.66,1483000,{"date":2435,"open":1860,"high":2149,"low":1614,"close":2416,"change":624,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2416},"2025-08-22",5.94,1448400,{"date":2439,"open":2440,"high":1899,"low":2264,"close":1817,"change":979,"percent_change":1379,"volume":2441,"transactions":9,"vwap":1817},"2025-08-21",28.97,2440200,{"date":2443,"open":2444,"high":2161,"low":1899,"close":2445,"change":2446,"percent_change":510,"volume":2447,"transactions":9,"vwap":2445},"2025-08-20",29.82,29.41,-0.66,1277600,{"date":2449,"open":2347,"high":2450,"low":2451,"close":1974,"change":953,"percent_change":394,"volume":2452,"transactions":9,"vwap":1974},"2025-08-19",30.73,29.92,2802000,{"date":2454,"open":1925,"high":2422,"low":2128,"close":2339,"change":1360,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2339},"2025-08-18",-1.59,1612700,{"date":2458,"open":2432,"high":2459,"low":1623,"close":2460,"change":2461,"percent_change":551,"volume":2462,"transactions":9,"vwap":2460},"2025-08-15",30.98,30.74,0.23,1464800,{"date":2464,"open":2465,"high":2466,"low":1899,"close":2406,"change":1449,"percent_change":1160,"volume":2467,"transactions":9,"vwap":2406},"2025-08-14",29.46,30.88,1683300,{"date":2469,"open":2470,"high":1635,"low":2021,"close":1816,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1816},"2025-08-13",27.86,2.21,7.94,1886500,{"date":2475,"open":2476,"high":2470,"low":2477,"close":2478,"change":156,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-12",27.24,26.9,27.82,2.69,1566400,{"date":2482,"open":2483,"high":1866,"low":2185,"close":2078,"change":1021,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2078},"2025-08-11",28.76,-5.77,2267900,{"date":2487,"open":1899,"high":1992,"low":2016,"close":2269,"change":1147,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2269},"2025-08-08",-1.27,2182100,{"date":2491,"open":2156,"high":2425,"low":2492,"close":1931,"change":1254,"percent_change":776,"volume":2493,"transactions":9,"vwap":1931},"2025-08-07",28.435,3255942,{"date":2495,"open":1903,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2185,"volume":2500,"transactions":9,"vwap":2498},"2025-08-06",30.6,28.030001,29.99,6.37,6545500,{"date":2502,"open":2503,"high":2504,"low":184,"close":2505,"change":384,"percent_change":1579,"volume":2506,"transactions":9,"vwap":2505},"2025-08-05",23.87,24.040001,23.62,1776900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1285,"percent_change":1543,"volume":2513,"transactions":9,"vwap":2512},"2025-08-04",24,24.1,23.66,23.79,1542200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1562,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-01",25.24,25.31,23.61,23.63,-7.3,2193200,{"date":2523,"open":2524,"high":2051,"low":2525,"close":2526,"change":2527,"percent_change":2366,"volume":2528,"transactions":9,"vwap":2526},"2025-07-31",26.42,25.42,25.49,-0.94,1251400,{"date":2530,"open":2531,"high":2477,"low":2532,"close":1692,"change":2533,"percent_change":1360,"volume":2534,"transactions":9,"vwap":1692},"2025-07-30",26.67,25.92,-0.13,1396700,{"date":2536,"open":2537,"high":1853,"low":2538,"close":2539,"change":196,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-29",27.28,26.08,26.56,-2.64,1589500,{"date":2543,"open":1780,"high":2544,"low":1780,"close":2537,"change":141,"percent_change":2471,"volume":2545,"transactions":9,"vwap":2537},"2025-07-28",27.55,1434100,{"date":2547,"open":2548,"high":1851,"low":2531,"close":2549,"change":1783,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-25",27.32,26.69,-2.34,973000,{"date":2553,"open":2233,"high":2554,"low":2555,"close":2112,"change":814,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2112},"2025-07-24",28.08,27.21,-2.18,1307600,{"date":2559,"open":2113,"high":2560,"low":1738,"close":2232,"change":1732,"percent_change":2401,"volume":2561,"transactions":9,"vwap":2232},"2025-07-23",28.45,1645900,{"date":2563,"open":2107,"high":2497,"low":1730,"close":2009,"change":1763,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2009},"2025-07-22",4.59,1463200,{"date":2567,"open":1730,"high":2568,"low":2569,"close":2570,"change":57,"percent_change":1801,"volume":2571,"transactions":9,"vwap":2570},"2025-07-21",27.01,26.38,26.77,1099700,{"date":2573,"open":2574,"high":2574,"low":2569,"close":2531,"change":57,"percent_change":1455,"volume":2575,"transactions":9,"vwap":2531},"2025-07-18",26.89,1417900,{"date":2577,"open":2578,"high":2041,"low":2579,"close":2580,"change":1449,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-17",26.17,26.02,26.57,1.84,2315700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":468,"percent_change":2392,"volume":2589,"transactions":9,"vwap":2588},"2025-07-16",26.15,26.35,25.67,26.09,1439100,{"date":2591,"open":2218,"high":2107,"low":2592,"close":2593,"change":571,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-15",25.83,25.85,-2.45,1178900,{"date":2597,"open":1720,"high":2476,"low":2211,"close":2211,"change":1511,"percent_change":1867,"volume":2598,"transactions":9,"vwap":2211},"2025-07-14",1301900,{"date":2600,"open":1634,"high":2560,"low":1790,"close":2101,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2101},"2025-07-11",-1.68,-5.87,1301800,{"date":2605,"open":2606,"high":2606,"low":2554,"close":1616,"change":1511,"percent_change":815,"volume":2607,"transactions":9,"vwap":1616},"2025-07-10",29.15,1062300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2612,"change":405,"percent_change":1562,"volume":2613,"transactions":9,"vwap":2612},"2025-07-09",29.96,30.02,29.040001,2064800,{"date":2615,"open":1910,"high":2295,"low":1986,"close":1975,"change":2616,"percent_change":1240,"volume":2617,"transactions":9,"vwap":1975},"2025-07-08",0.01,1308600,{"date":2619,"open":1903,"high":2156,"low":2445,"close":1992,"change":1367,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1992},"2025-07-07",-0.97,2944900,{"date":2623,"open":2624,"high":2132,"low":1617,"close":2625,"change":2349,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-03",29.63,29.87,1.36,750600,{"date":2629,"open":1649,"high":2444,"low":1845,"close":2630,"change":2461,"percent_change":1328,"volume":2631,"transactions":9,"vwap":2630},"2025-07-02",29.47,1456600,{"date":2633,"open":1634,"high":1986,"low":2634,"close":1899,"change":112,"percent_change":310,"volume":2635,"transactions":9,"vwap":1899},"2025-07-01",28.3,1734200,{"date":2637,"open":2205,"high":1644,"low":2638,"close":1634,"change":1618,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1634},"2025-06-30",27.74,2.02,1087400,{"date":2642,"open":2212,"high":2643,"low":2084,"close":1737,"change":173,"percent_change":935,"volume":2644,"transactions":9,"vwap":1737},"2025-06-27",28.13,2562500,{"date":2646,"open":2078,"high":2638,"low":2570,"close":2212,"change":1747,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2212},"2025-06-26",2.44,1092300,{"date":2650,"open":2084,"high":2253,"low":2199,"close":2568,"change":163,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2568},"2025-06-25",-1.53,1013500,{"date":2654,"open":1731,"high":2186,"low":1780,"close":2028,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2028},"2025-06-24",0.88,3.31,926700,{"date":2659,"open":2539,"high":2101,"low":2660,"close":1706,"change":2115,"percent_change":394,"volume":2661,"transactions":9,"vwap":1706},"2025-06-23",26.25,1044000,{"date":2663,"open":2077,"high":1844,"low":2199,"close":2041,"change":298,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2041},"2025-06-20",-1.84,1260000,{"date":2667,"open":2183,"high":2668,"low":2107,"close":2555,"change":248,"percent_change":181,"volume":2669,"transactions":9,"vwap":2555},"2025-06-18",27.41,1603800,{"date":2671,"open":2064,"high":2672,"low":2069,"close":1791,"change":2533,"percent_change":1013,"volume":2673,"transactions":9,"vwap":1791},"2025-06-17",27.15,1471700,{"date":2675,"open":2538,"high":2245,"low":2676,"close":2245,"change":711,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2245},"2025-06-16",25.87,4.4,1374000,{"date":2680,"open":1673,"high":2048,"low":2681,"close":2682,"change":954,"percent_change":1434,"volume":2683,"transactions":9,"vwap":2682},"2025-06-13",25.51,25.93,1625400,{"date":2685,"open":2549,"high":2219,"low":2226,"close":2686,"change":2687,"percent_change":2651,"volume":2688,"transactions":9,"vwap":2686},"2025-06-12",26.44,-0.41,1230300,{"date":2690,"open":2021,"high":2239,"low":2049,"close":2042,"change":876,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2042},"2025-06-11",-2.79,924200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2021,"change":2085,"percent_change":1968,"volume":2698,"transactions":9,"vwap":2021},"2025-06-10",27.63,28.23,27.49,908900,{"date":2700,"open":2090,"high":2701,"low":2555,"close":2668,"change":2085,"percent_change":1968,"volume":2702,"transactions":9,"vwap":2668},"2025-06-09",27.64,912100,{"date":2704,"open":2183,"high":1853,"low":1791,"close":2094,"change":2349,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2094},"2025-06-06",1.49,806700,{"date":2708,"open":1740,"high":1851,"low":2709,"close":2710,"change":1833,"percent_change":1147,"volume":2711,"transactions":9,"vwap":2710},"2025-06-05",26.66,26.8,684100,{"date":2713,"open":2192,"high":1676,"low":2199,"close":2477,"change":362,"percent_change":1618,"volume":2714,"transactions":9,"vwap":2477},"2025-06-04",818500,{"date":2716,"open":2717,"high":2192,"low":1673,"close":1753,"change":2023,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1753},"2025-06-03",26.030001,2.92,876400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1048,"percent_change":2461,"volume":2726,"transactions":9,"vwap":2725},"2025-06-02",25.82,26.07,25.3,25.99,1102300,{"date":2728,"open":2676,"high":2729,"low":2730,"close":2682,"change":72,"percent_change":151,"volume":2731,"transactions":9,"vwap":2682},"2025-05-30",25.98,25.38,805300,{"date":2733,"open":1667,"high":2226,"low":2734,"close":2729,"change":1732,"percent_change":2271,"volume":2735,"transactions":9,"vwap":2729},"2025-05-29",25.72,977800,{"date":2737,"open":1782,"high":1682,"low":2050,"close":1698,"change":1378,"percent_change":2738,"volume":2739,"transactions":9,"vwap":1698},"2025-05-28",-1.33,636900,{"date":2741,"open":2742,"high":2743,"low":1699,"close":2226,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2226},"2025-05-27",26.37,26.46,0.46,1.77,749300,{"date":2748,"open":2676,"high":2686,"low":2749,"close":2682,"change":2750,"percent_change":2550,"volume":2751,"transactions":9,"vwap":2682},"2025-05-23",25.86,-0.62,646500,{"date":2753,"open":1699,"high":2754,"low":2755,"close":1706,"change":78,"percent_change":1669,"volume":2756,"transactions":9,"vwap":1706},"2025-05-22",26.64,26.01,927300,{"date":2758,"open":1791,"high":1853,"low":2759,"close":2760,"change":1264,"percent_change":699,"volume":2761,"transactions":9,"vwap":2760},"2025-05-21",26.059999,26.22,1507400,{"date":2763,"open":2476,"high":1851,"low":2764,"close":1728,"change":2284,"percent_change":1448,"volume":2765,"transactions":9,"vwap":1728},"2025-05-20",27.040001,723900,{"date":2767,"open":2668,"high":2212,"low":2198,"close":2030,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2030},"2025-05-19",-0.8,-2.85,761900,{"date":2772,"open":2773,"high":2224,"low":2774,"close":2252,"change":1921,"percent_change":1327,"volume":2775,"transactions":9,"vwap":2252},"2025-05-16",27.97,27.6,1238300,{"date":2777,"open":2239,"high":2554,"low":2778,"close":2779,"change":1049,"percent_change":17,"volume":2780,"transactions":9,"vwap":2779},"2025-05-15",27.45,28.01,984600,{"date":2782,"open":2783,"high":2560,"low":2784,"close":2083,"change":43,"percent_change":1021,"volume":2785,"transactions":9,"vwap":2083},"2025-05-14",28.16,27.75,1020100,{"date":2787,"open":2788,"high":1797,"low":2789,"close":2276,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2276},"2025-05-13",28.36,27.78,-0.02,-0.07,1569600,{"date":2794,"open":1659,"high":1607,"low":1666,"close":2788,"change":2134,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2788},"2025-05-12",2.31,1669700,{"date":2798,"open":2042,"high":2799,"low":2570,"close":1844,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":1844},"2025-05-09",28.5,1.05,3.94,2485200,{"date":2804,"open":1768,"high":2078,"low":2805,"close":2531,"change":944,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2531},"2025-05-08",26.21,2.22,1264200,{"date":2809,"open":2593,"high":1782,"low":2810,"close":2588,"change":78,"percent_change":1528,"volume":2811,"transactions":9,"vwap":2588},"2025-05-07",25.77,694400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1894,"percent_change":1921,"volume":2818,"transactions":9,"vwap":2817},"2025-05-06",25.35,26.16,25.28,25.76,757200,{"date":2820,"open":2821,"high":2822,"low":1707,"close":2823,"change":2824,"percent_change":1552,"volume":2825,"transactions":9,"vwap":2823},"2025-05-05",25.65,26.33,25.74,-0.08,785200,{"date":2827,"open":1775,"high":2828,"low":2526,"close":2722,"change":2829,"percent_change":624,"volume":2830,"transactions":9,"vwap":2722},"2025-05-02",26.049999,0.44,1087800,{"date":2832,"open":2833,"high":2057,"low":2834,"close":2730,"change":383,"percent_change":43,"volume":2835,"transactions":9,"vwap":2730},"2025-05-01",25.75,25.36,1073100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2032,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-30",24.77,25.52,24.62,25.5,0.87,1086200,{"date":2845,"open":1721,"high":2839,"low":2846,"close":2816,"change":468,"percent_change":754,"volume":2847,"transactions":9,"vwap":2816},"2025-04-29",25.01,847500,{"date":188,"open":2849,"high":2850,"low":2851,"close":1721,"change":2852,"percent_change":394,"volume":2853,"transactions":9,"vwap":1721},25.19,25.4,24.78,-0.15,900100]