[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNQ":3,"homepage-market-summary":34,"stock-historical-CNQ":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CNQ","2026-10-02",{"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},"Canadian Natural Resources Limited","NYSE",null,"Common Stock","Canadian Natural Resources is the largest producer of oil and the second-largest producer of natural gas in Canada. It is principally involved in extracting heavy oils, natural gas, and bitumen through its drilling and mining operations. Bitumen from mining operations is upgraded into synthetic crude oil. Commodities produced are primarily exported to the US via pipeline. The company also has smaller offshore production operations in the North Sea and Africa.","10,750",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.161,2.5,"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},48.44,47.39,48.575,47.18,47.79,0.65,1.36,4325089.611968,48158,48.1523,52.31,29.68,8588905.846592223,82.9,6582,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},27.93,7801105,2847403461.648056,65.21,"2025-04-22",[186,187,197,208,219,230,240,250,261,271,281,292,303,314,325,335,345,355,366,377,388,399,409,419,429,440,450,459,470,480,490,499,509,517,528,536,545,555,565,575,584,595,605,615,626,634,645,656,667,678,689,699,710,721,730,738,745,753,761,769,777,785,793,801,809,817,826,835,843,852,861,869,878,885,893,902,911,919,927,933,942,950,959,967,974,981,989,996,1004,1009,1016,1022,1028,1035,1043,1052,1061,1069,1074,1081,1087,1093,1100,1107,1116,1124,1133,1139,1143,1148,1155,1162,1169,1175,1181,1188,1193,1199,1205,1210,1218,1225,1233,1236,1244,1251,1258,1266,1272,1277,1283,1288,1295,1303,1311,1316,1323,1332,1339,1344,1349,1355,1362,1367,1374,1380,1386,1392,1398,1406,1413,1420,1428,1437,1442,1448,1455,1463,1472,1479,1485,1492,1499,1507,1515,1523,1531,1539,1547,1555,1564,1571,1580,1588,1595,1602,1609,1616,1625,1632,1639,1647,1655,1662,1670,1678,1686,1694,1703,1711,1717,1724,1729,1735,1742,1750,1757,1764,1773,1781,1788,1794,1801,1808,1813,1821,1829,1837,1842,1847,1853,1860,1865,1870,1877,1881,1887,1891,1897,1903,1908,1916,1923,1930,1935,1940,1947,1952,1959,1967,1973,1980,1986,1991,1996,2003,2009,2018,2025,2032,2039,2046,2054,2060,2068,2071,2075,2078,2084,2091,2095,2099,2107,2112,2116,2123,2127,2134,2140,2144,2149,2154,2159,2162,2166,2172,2175,2182,2186,2194,2200,2208,2213,2219,2224,2227,2230,2236,2245,2250,2256,2262,2269,2277,2282,2287,2291,2296,2302,2309,2315,2321,2324,2329,2336,2341,2344,2350,2354,2358,2364,2367,2370,2376,2382,2386,2390,2396,2400,2406,2410,2413,2418,2421,2425,2430,2434,2439,2442,2445,2448,2451,2455,2462,2468,2474,2482,2487,2491,2495,2499,2504,2507,2512,2515,2520,2527,2530,2535,2540,2544,2548,2552,2556,2560,2564,2569,2574,2578,2583,2588,2592,2596,2602,2609,2616,2623,2630,2636,2643,2649,2655,2661,2666,2671],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",46.87,48.055,46.82,0.72,1.53,5187694.139316,55747,47.7418,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",47.33,47.88,47.02,47.07,-0.1,-0.21,4377787.361018,44039,47.4548,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",46.995,47.47,46.58,47.17,-0.38,-0.8,4572849.755149,46984,47.1624,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",48.04,48.2777,47.515,47.55,0.14,0.3,6008282.971342,57365,47.7957,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":77,"volume":237,"transactions":238,"vwap":239},"2026-09-25",47.46,47.745,46.986,47.41,-0.52,4753341.149775,49689,47.3776,{"date":241,"open":190,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",48.63,47.925,47.93,0.29,0.61,6345405.975244,57867,48.1766,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",48.19,48.47,47.49,47.64,-0.13,-0.27,5879612.146805,66313,47.8802,{"date":262,"open":263,"high":264,"low":22,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",47.68,48.245,47.77,-0.51,-1.06,4384981.380896,49786,47.8651,{"date":272,"open":273,"high":274,"low":190,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",49.035,49.245,48.28,-1.36,-2.74,6088096.417847,56013,48.4078,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",50.58,50.6361,49.545,49.64,-0.98,-1.94,6619475.406299,51591,49.8011,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",49.43,50.645,49.4,50.62,0.55,1.1,3686354.879013,48958,50.406,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",50.91,51.1282,49.725,50.07,-1.48,-2.87,7692455.641122,68445,50.2286,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",50.45,51.815,50.19,51.55,1.23,2.44,6082775.366998,56121,51.3422,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":126,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",50.755,51.265,50.12,50.32,0.5,8059365.902255,67604,50.6166,{"date":336,"open":337,"high":338,"low":339,"close":308,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",49.935,50.26,49.3,-0.73,-1.44,8305472.063622,53195,49.8991,{"date":346,"open":347,"high":29,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",52.15,50.52,50.8,-0.55,-1.07,21517397.450176,55367,50.7345,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",51.53,52,51.12,51.35,0.45,0.88,5252903.740945,50363,51.4027,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",51.49,51.925,50.725,50.9,0.44,0.87,6650998.397313,56498,51.1981,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",50.4,50.94,49.84,50.46,-0.68,-1.33,6669649.964057,40222,50.4893,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",51.8,52.245,51.13,51.14,-0.67,-1.29,7983967.195013,51506,51.4326,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",51.42,52.08,51.23,51.81,0,4971683.89464,50130,51.7787,{"date":410,"open":411,"high":412,"low":413,"close":404,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",50.765,52.02,50.64,1.74,3.48,6152502.952413,56803,51.4963,{"date":420,"open":421,"high":422,"low":423,"close":308,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",50.08,50.6023,49.405,1.08,2.2,7435556.21234,52710,49.9749,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",49.76,50.045,48.61,48.99,-0.78,-1.57,7695389.831769,57863,49.0017,{"date":441,"open":442,"high":443,"low":444,"close":442,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",49.77,50.14,49.21,0.13,0.26,4029159.191983,38827,49.7358,{"date":451,"open":452,"high":348,"low":453,"close":286,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",49.04,48.93,0.05,0.1,5178650.231894,44520,49.8914,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",49.89,50.445,49.55,49.59,-1.09,-2.15,6896770.988084,64550,49.9349,{"date":471,"open":472,"high":473,"low":379,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",50.76,51.26,50.68,-0.72,-1.4,6966165.010207,48346,50.7136,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":42,"volume":487,"transactions":488,"vwap":489},"2026-08-21",51.18,51.475,50.962,51.4,0.37,3919685.262086,42420,51.2882,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":193,"percent_change":85,"volume":496,"transactions":497,"vwap":498},"2026-08-20",50.3,51.16,50.29,51.03,4513186.124326,48956,50.9258,{"date":500,"open":501,"high":316,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",49.82,49.385,49.5,-0.09,-0.18,4426572.666231,43222,49.7921,{"date":510,"open":511,"high":512,"low":513,"close":464,"change":146,"percent_change":24,"volume":514,"transactions":515,"vwap":516},"2026-08-18",49.62,50,49.24,3755979.786765,39566,49.5232,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",48.3,49.345,48.21,49.27,1.3,2.71,4210814.917256,37556,49.027,{"date":529,"open":530,"high":253,"low":531,"close":532,"change":486,"percent_change":136,"volume":533,"transactions":534,"vwap":535},"2026-08-14",47.89,47.825,47.97,7207513.660961,39895,48.0137,{"date":537,"open":538,"high":539,"low":212,"close":540,"change":541,"percent_change":111,"volume":542,"transactions":543,"vwap":544},"2026-08-13",46.96,47.676377,47.6,0.03,5804932.954404,44842,47.413,{"date":546,"open":540,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",47.96,47.43,47.57,-0.04,-0.08,6536601.187803,39163,47.632,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":549},"2026-08-11",47.4,47.75,47.03,47.61,0.36,0.76,4757066.843801,45856,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":414,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",46.25,47.66,46.24,47.25,3.82,4897414.698846,53259,47.2493,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":111,"percent_change":445,"volume":581,"transactions":582,"vwap":583},"2026-08-07",45.02,45.71,44.72,45.51,5206273.129598,53270,45.4073,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",45.73,46.07,45.14,45.45,0.7,1.56,6766583.784637,71789,45.4465,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",46.49,46.605,44.75,-1.43,-3.1,6373598.636125,61405,45.3804,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":505,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",45.46,46.425,45.1,46.18,-0.39,6512949.995065,68087,46.0181,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",46.62,46.94,46.08,46.36,-1.32,-2.77,5203213.160293,54344,46.5402,{"date":627,"open":560,"high":628,"low":629,"close":263,"change":131,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",47.815,47.09,0.85,4541079.676242,57971,47.6265,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",46,47.29,45.83,47.28,0.83,1.79,4058843.390805,44917,46.7813,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",45.89,46.545,45.455,46.45,2.26,5.11,7549890.395824,66848,46.153,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",44.95,45.3499,44.15,44.19,-0.6,-1.34,9588096.065901,78076,44.4733,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",44.77,45.6,44.74,44.79,-1.65,-3.55,7706513.92615,66763,45.0117,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",46.86,47.295,46.385,46.44,-0.57,-1.21,6265930.982363,57719,46.7232,{"date":690,"open":691,"high":22,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",46.56,46.51,47.01,1.2,2.62,6719107.301642,54560,46.9605,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",45.49,45.915,45.27,45.81,0.91,2.03,4659325.230997,43615,45.7165,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",44.31,44.94,44.28,44.9,0.95,2.16,4281310.441266,39807,44.7631,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":111,"percent_change":225,"volume":727,"transactions":728,"vwap":729},"2026-07-20",43.85,44.2,43.135,43.95,5505342.199166,49917,43.8909,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-17",43.74,43.89,43.11,1.03,2.4,8312300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":445,"percent_change":226,"volume":744,"transactions":9,"vwap":743},"2026-07-16",43.09,43.18,42.65,42.86,7769300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":446,"volume":752,"transactions":9,"vwap":750},"2026-07-15",43,43.07,42.29,42.73,0.11,9890400,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",43.87,42.38,42.62,-0.43,-1,8713100,{"date":762,"open":742,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",43.33,42.32,43.049999,1.24,2.97,9353000,{"date":770,"open":771,"high":749,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",42.029999,41.46,41.81,-0.07,-0.17,8711100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":350,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",42.44,42.47,41.83,41.88,-1.3,8393300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":414,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-08",41.43,42.55,41.23,42.43,4.28,10741100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":86,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",39.62,40.7,39.56,40.69,3.41,15296000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":340,"volume":808,"transactions":9,"vwap":806},"2026-07-06",39.72,39.8,39.19,39.35,-0.29,7254100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":192,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",39.28,39.78,38.91,39.64,1.85,9322000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",39.29,39.68,38.83,38.92,-0.58,-1.47,3704500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",39.52,39.94,39.3,39.5,0.19,0.48,4852000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":505,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",39.67,39.95,39.27,39.31,-0.46,7139600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",39.26,39.85,39.040001,39.49,-0.11,-0.28,7789700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",39.43,39.89,39.24,39.6,0.22,0.56,6548300,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",40.34,39.02,39.38,-1.64,-4,12963800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",41.11,41.3,40.77,41.02,-0.77,-1.84,15693200,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":163,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",41.22,41.79,40.9,1.8,22126000,{"date":886,"open":887,"high":888,"low":147,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",41.9,42.21,41.049999,-1.37,-3.23,16828300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",43.32,43.65,42.060001,42.42,-0.88,-2.03,11615400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",43.48,43.82,42.78,43.3,-0.71,-1.61,17379800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":395,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",44,44.13,43.060001,44.0099983,-2.85,11451600,{"date":920,"open":713,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",45.79,44.85,45.3,-0.14,-0.31,6839800,{"date":928,"open":929,"high":930,"low":588,"close":931,"change":551,"percent_change":505,"volume":932,"transactions":9,"vwap":931},"2026-06-11",46.28,46.67,45.44,8082100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",45.15,45.98,45.049999,45.52,0.71,1.58,7866700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":309,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-09",46.040001,46.17,44.48,44.81,-3.2,9804200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",46.3,46.76,46.080002,46.29,0.59,1.29,6522700,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",47.65,47.76,45.7,-1.96,-4.11,4760600,{"date":968,"open":201,"high":969,"low":970,"close":568,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":568},"2026-06-04",47.83,46.93,-0.03,-0.06,5429900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":833,"percent_change":93,"volume":980,"transactions":9,"vwap":979},"2026-06-03",47.54,48.27,47.36,47.69,6655800,{"date":982,"open":936,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",47.31,45.93,47.21,1.25,2.72,9347300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":956,"percent_change":523,"volume":995,"transactions":9,"vwap":994},"2026-06-01",46.16,46.99,45.8,45.96,5597900,{"date":997,"open":998,"high":999,"low":672,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",45.69,45.92,45.37,-0.44,-0.96,8402200,{"date":1005,"open":1006,"high":650,"low":1007,"close":704,"change":111,"percent_change":445,"volume":1008,"transactions":9,"vwap":704},"2026-05-28",46.32,45.77,8192700,{"date":1010,"open":1011,"high":1012,"low":580,"close":1013,"change":77,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",46.099998,46.38,45.75,-2.31,4832100,{"date":1017,"open":979,"high":962,"low":953,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",46.83,-1.78,-3.66,7757200,{"date":1023,"open":1024,"high":1025,"low":977,"close":433,"change":551,"percent_change":1026,"volume":1027,"transactions":9,"vwap":433},"2026-05-22",48.57,49.23,-0.16,7163800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":504,"percent_change":505,"volume":1034,"transactions":9,"vwap":1033},"2026-05-21",49.38,49.63,48.25,48.69,8016400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":783,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",49.45,49.75,48.26,48.78,-0.64,8766800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",48.94,49.46,48.24,49.42,0.47,0.96,5191400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-18",48,48.97,47.38,48.95,0.97,2.02,4143200,{"date":1062,"open":244,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",48.02,47.56,47.98,0.41,0.86,6511400,{"date":1070,"open":1071,"high":530,"low":1072,"close":549,"change":486,"percent_change":136,"volume":1073,"transactions":9,"vwap":549},"2026-05-14",47,46.92,4932600,{"date":1075,"open":1018,"high":639,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",46.57,47.2,0.28,0.6,5383000,{"date":1082,"open":1083,"high":1072,"low":607,"close":1072,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1072},"2026-05-12",45.61,1.73,3.83,5934600,{"date":1088,"open":1089,"high":923,"low":947,"close":1090,"change":141,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-11",45.2,45.19,1.48,9420600,{"date":1094,"open":1095,"high":715,"low":1096,"close":1097,"change":204,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",44.71,44.29,44.53,-0.47,8410800,{"date":1101,"open":1102,"high":1103,"low":732,"close":671,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":671},"2026-05-07",44.040001,44.83,-0.89,-1.95,9442600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",46.5,46.59,45.43,45.63,-2.22,-4.64,10001000,{"date":1117,"open":1118,"high":1119,"low":983,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",47.5,48.38,47.85,0.27,0.57,9263300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",47.26,47.72,46.6,47.58,0.62,1.32,7978600,{"date":1134,"open":548,"high":1135,"low":1136,"close":538,"change":340,"percent_change":1137,"volume":1138,"transactions":9,"vwap":538},"2026-05-01",47.73,46.41,-1.53,10021800,{"date":1140,"open":1109,"high":1141,"low":1006,"close":979,"change":833,"percent_change":93,"volume":1142,"transactions":9,"vwap":979},"2026-04-30",47.87,8040900,{"date":1144,"open":1071,"high":548,"low":1145,"close":985,"change":630,"percent_change":1146,"volume":1147,"transactions":9,"vwap":985},"2026-04-29",46.84,1.83,9373100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":620,"change":86,"percent_change":1153,"volume":1154,"transactions":9,"vwap":620},"2026-04-28",45.84,46.64,45.54,2.98,12283700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":577,"change":136,"percent_change":1160,"volume":1161,"transactions":9,"vwap":577},"2026-04-27",44.89,45.24,44.56,1.76,26003500,{"date":1163,"open":1164,"high":1089,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",44.8,44.24,-1.19,-2.62,34306200,{"date":1170,"open":922,"high":1171,"low":672,"close":1111,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1111},"2026-04-23",45.67,0.75,1.68,8194400,{"date":1176,"open":1177,"high":947,"low":1178,"close":1179,"change":131,"percent_change":71,"volume":1180,"transactions":9,"vwap":1179},"2026-04-22",44.41,44.34,44.68,3900300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":714,"change":1186,"percent_change":651,"volume":1187,"transactions":9,"vwap":714},"2026-04-21",43.52,44.36,43.23,0.98,7837600,{"date":1189,"open":1190,"high":732,"low":1191,"close":907,"change":226,"percent_change":590,"volume":1192,"transactions":9,"vwap":907},"2026-04-20",43.53,43.099998,10816100,{"date":1194,"open":913,"high":1184,"low":1195,"close":747,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":747},"2026-04-17",42.099998,-3.31,-7.15,19640900,{"date":1200,"open":954,"high":1110,"low":984,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-16",46.31,0.54,1.18,8295700,{"date":1206,"open":701,"high":991,"low":1207,"close":1007,"change":1208,"percent_change":446,"volume":1209,"transactions":9,"vwap":1007},"2026-04-15",45.33,0.12,6364700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-14",46.47,45.36,45.65,-1.2,-2.56,6836500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":331,"percent_change":424,"volume":1224,"transactions":9,"vwap":1223},"2026-04-13",47.11,47.32,46.73,46.85,8242600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":24,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-10",45.66,46.4,45.62,46.35,1.42,8379500,{"date":1234,"open":1072,"high":199,"low":923,"close":963,"change":340,"percent_change":436,"volume":1235,"transactions":9,"vwap":963},"2026-04-09",11220500,{"date":1237,"open":1238,"high":1239,"low":1095,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",45.85,46.48,46.43,-2.73,-5.55,23138900,{"date":1245,"open":1040,"high":1246,"low":1247,"close":1248,"change":705,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-07",49.61,48.71,49.16,1.89,8223800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1032,"change":192,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1032},"2026-04-06",47.52,48.32,47.24,1.51,8108800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1058,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-02",48.049999,48.66,46.9,47.53,2.08,10772100,{"date":1267,"open":1127,"high":1254,"low":1268,"close":691,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":691},"2026-04-01",46.2,-2.17,-4.45,23928800,{"date":1273,"open":294,"high":1274,"low":211,"close":1275,"change":1041,"percent_change":783,"volume":1276,"transactions":9,"vwap":1275},"2026-03-31",50.16,48.73,13621000,{"date":1278,"open":338,"high":1279,"low":1280,"close":1281,"change":475,"percent_change":341,"volume":1282,"transactions":9,"vwap":1281},"2026-03-30",50.98,49.31,49.37,11755500,{"date":1284,"open":434,"high":1274,"low":434,"close":1285,"change":1231,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-27",50.09,2.92,11067300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":266,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-26",49.47,49.74,48.67,-1.04,13926300,{"date":1296,"open":977,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-25",49.28,48.029999,49.18,0.16,0.33,10439900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1131,"volume":1310,"transactions":9,"vwap":1308},"2026-03-24",48.7,49.88,48.46,49.02,0.64,11167600,{"date":1312,"open":1135,"high":434,"low":1313,"close":1119,"change":1041,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1119},"2026-03-23",47.14,-1.31,11702200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1308,"change":1137,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1308},"2026-03-20",50.049999,50.15,48.96,-3.03,13589900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-19",49.35,51.34,49.29,50.55,1.45,2.95,32425200,{"date":1333,"open":1334,"high":1037,"low":1335,"close":1336,"change":1208,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-18",49.07,48.68,49.099998,0.24,10781900,{"date":1340,"open":453,"high":1248,"low":1254,"close":1341,"change":832,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-17",48.98,0.39,11685700,{"date":1345,"open":1346,"high":1334,"low":1346,"close":1347,"change":156,"percent_change":192,"volume":1348,"transactions":9,"vwap":1347},"2026-03-16",47.9,48.79,11452100,{"date":1350,"open":1054,"high":1351,"low":1127,"close":19,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":19},"2026-03-13",48.87,-0.12,-0.25,10110400,{"date":1356,"open":200,"high":1357,"low":1358,"close":1359,"change":523,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-12",48.8,47.59,48.56,2.75,15326800,{"date":1363,"open":636,"high":1364,"low":704,"close":1126,"change":1365,"percent_change":92,"volume":1366,"transactions":9,"vwap":1126},"2026-03-11",47.27,1.54,9788600,{"date":1368,"open":1369,"high":984,"low":1370,"close":1371,"change":236,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",45.48,44.84,45.72,-1.12,14244000,{"date":1375,"open":1376,"high":211,"low":1377,"close":569,"change":774,"percent_change":1378,"volume":1379,"transactions":9,"vwap":569},"2026-03-09",46.71,45.99,-0.15,17371800,{"date":1381,"open":1377,"high":1223,"low":1382,"close":1201,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1201},"2026-03-06",45.42,0.99,2.18,14314600,{"date":1387,"open":923,"high":999,"low":712,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",45.32,1.14,2.58,11939800,{"date":1393,"open":1394,"high":714,"low":1395,"close":1396,"change":454,"percent_change":751,"volume":1397,"transactions":9,"vwap":1396},"2026-03-04",43.49,43.29,44.18,8733300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":914,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":914},"2026-03-03",44.54,44.92,43.44,-0.22,-0.5,9473000,{"date":1407,"open":1207,"high":1238,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",44.02,44.35,0.58,1.33,17637500,{"date":1414,"open":1415,"high":1102,"low":1416,"close":1417,"change":1418,"percent_change":940,"volume":1419,"transactions":9,"vwap":1417},"2026-02-27",43.62,43.13,43.77,0.68,7996700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":740,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":740},"2026-02-26",41.97,43.16,41.63,0.52,1.22,8296900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-25",42.66,42.77,42.0099983,42.57,-0.02,-0.05,7106800,{"date":1438,"open":788,"high":750,"low":1439,"close":1440,"change":126,"percent_change":956,"volume":1441,"transactions":9,"vwap":1440},"2026-02-24",41.99,42.59,7998400,{"date":1443,"open":790,"high":1444,"low":1445,"close":1446,"change":972,"percent_change":924,"volume":1447,"transactions":9,"vwap":1446},"2026-02-23",43.0099983,42.24,42.34,6145600,{"date":1449,"open":1450,"high":1451,"low":1432,"close":1452,"change":203,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-20",42.46,42.69,42.4,-0.24,7607000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1059,"volume":1462,"transactions":9,"vwap":1460},"2026-02-19",42.23,43.15,42.02,42.5,0.84,10039700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-18",40.96,41.87,40.83,41.66,1.07,2.64,7418500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":504,"percent_change":1403,"volume":1478,"transactions":9,"vwap":1477},"2026-02-17",40.64,41.09,39.36,40.59,8705300,{"date":1480,"open":1481,"high":798,"low":820,"close":1482,"change":1483,"percent_change":1084,"volume":1484,"transactions":9,"vwap":1482},"2026-02-13",39.9,40.68,0.69,6594400,{"date":1486,"open":1487,"high":1467,"low":1488,"close":1489,"change":1041,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-12",40.35,39.23,39.99,-1.58,14865500,{"date":1493,"open":814,"high":1494,"low":1495,"close":1496,"change":1365,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-11",40.74,39.59,40.63,3.94,13881700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":551,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-10",39.47,39.55,38.8,39.09,-0.2,7103200,{"date":1508,"open":1509,"high":1510,"low":1504,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-09",39.099998,39.66,39.17,0.07,0.18,8357800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1509,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1509},"2026-02-06",38.07,39.12,38.02,1.21,3.19,6219700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1041,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-05",38.0099983,38.68,37.64,37.89,-1.66,10718800,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-04",37.51,38.73,38.53,1.05,2.8,13006600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1186,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",36.85,37.58,36.59,37.48,2.68,13242900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":908,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-02",36.11,36.91,35.8,36.5,-1.91,8389500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-30",37.54,37.95,36.32,37.21,-0.66,-1.74,9345100,{"date":1565,"open":1558,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1264,"volume":1570,"transactions":9,"vwap":1568},"2026-01-29",38.32,37.36,37.87,0.77,12315200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-28",36.9,37.11,36.41,37.099998,0.43,1.17,9200900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1130,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-27",36.27,36.77,36.099998,36.67,1.72,6165600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":504,"percent_change":1353,"volume":1594,"transactions":9,"vwap":1593},"2026-01-26",36.4,36.42,35.64,36.049999,5727100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":24,"percent_change":1146,"volume":1601,"transactions":9,"vwap":1600},"2026-01-23",36.21,36.28,35.69,36.14,5802900,{"date":1603,"open":1604,"high":1593,"low":1605,"close":1606,"change":1607,"percent_change":384,"volume":1608,"transactions":9,"vwap":1606},"2026-01-22",35.73,35.34,35.49,-0.48,5964200,{"date":1610,"open":1611,"high":1549,"low":1612,"close":1613,"change":1365,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-21",35,34.8,35.97,4.47,11637300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-20",34.48,34.88,34.099998,34.43,0.08,0.23,7990500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":126,"percent_change":42,"volume":1631,"transactions":9,"vwap":1630},"2026-01-16",34.24,34.55,34.16,34.35,6680500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1620,"change":236,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1620},"2026-01-15",33.8,34.3,33.43,-1.5,9761400,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-14",33.3,34.95,34.62,1.47,4.43,15429900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":630,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-13",32.5,33.25,32.41,33.15,2.63,13255600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":858,"percent_change":1483,"volume":1661,"transactions":9,"vwap":1660},"2026-01-12",32.28,32.39,31.91,32.3,5947800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1173,"volume":1669,"transactions":9,"vwap":1667},"2026-01-09",31.71,32.14,31.62,32.080002,0.53,8538800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1050,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-08",30.77,31.8,30.66,31.55,3.14,10899800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":759,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-07",31.2,31.46,30.13,30.59,-3.17,15601800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1041,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-06",31.99,32.37,31.32,31.59,-1.99,14486000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-05",32.82,33.0099983,31.25,32.23,-2.09,-6.09,24621900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1049,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-02",33.7,34.46,33.099998,34.32,1.39,6767200,{"date":1712,"open":1620,"high":1713,"low":1714,"close":1715,"change":972,"percent_change":505,"volume":1716,"transactions":9,"vwap":1715},"2025-12-31",34.13,33.72,33.85,5312200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":42,"percent_change":425,"volume":1723,"transactions":9,"vwap":1722},"2025-12-30",33.44,34.060001,33.4,33.91,4630100,{"date":1725,"open":1726,"high":1719,"low":1697,"close":1727,"change":1342,"percent_change":64,"volume":1728,"transactions":9,"vwap":1727},"2025-12-29",33.02,33.18,7675800,{"date":1730,"open":1731,"high":1707,"low":1732,"close":1733,"change":505,"percent_change":350,"volume":1734,"transactions":9,"vwap":1733},"2025-12-26",32.84,32.61,32.79,2116600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":225,"percent_change":1577,"volume":1741,"transactions":9,"vwap":1740},"2025-12-24",32.88,33.22,32.77,32.97,2817000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":331,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-23",32.48,32.93,32.21,32.83,1.55,6294300,{"date":1751,"open":1689,"high":1752,"low":1753,"close":1754,"change":1577,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-22",32.58,32.13,32.33,1.35,7244300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1066,"percent_change":523,"volume":1763,"transactions":9,"vwap":1762},"2025-12-19",31.73,32.15,31.7,31.9,8675900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-18",31.84,31.97,31.47,31.49,-0.37,-1.16,6078300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":246,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-17",31.38,31.89,31.26,31.86,1.95,9768200,{"date":1782,"open":1783,"high":1784,"low":1698,"close":1698,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1698},"2025-12-16",32.19,32.29,-1.17,-3.61,7263900,{"date":1789,"open":1790,"high":1726,"low":1699,"close":1791,"change":684,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-15",32.98,32.42,-1.73,8824500,{"date":1795,"open":1796,"high":1797,"low":1752,"close":1798,"change":1378,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-12",32.8,33.080002,32.99,-0.45,13624200,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":823,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-11",33.69,33.07,33.14,-1.72,22361600,{"date":1809,"open":1810,"high":1811,"low":1790,"close":1714,"change":116,"percent_change":971,"volume":1812,"transactions":9,"vwap":1714},"2025-12-10",33.63,33.82,4787300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":759,"volume":1820,"transactions":9,"vwap":1818},"2025-12-09",33.97,34.51,33.59,33.73,-0.34,5549400,{"date":1822,"open":1823,"high":1824,"low":1815,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-08",34.57,35.11,34.07,-0.59,-1.7,4176800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1410,"volume":1836,"transactions":9,"vwap":1834},"2025-12-05",34.61,35.12,34.52,34.66,0.2,4383900,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1706,"change":1301,"percent_change":1058,"volume":1841,"transactions":9,"vwap":1706},"2025-12-04",34.33,35.09,5714600,{"date":1843,"open":1844,"high":1635,"low":1845,"close":1713,"change":1410,"percent_change":1084,"volume":1846,"transactions":9,"vwap":1713},"2025-12-03",33.71,33.67,4903700,{"date":1848,"open":1849,"high":1720,"low":1850,"close":1851,"change":1404,"percent_change":824,"volume":1852,"transactions":9,"vwap":1851},"2025-12-02",34,33.36,33.55,5121200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1078,"percent_change":640,"volume":1859,"transactions":9,"vwap":1858},"2025-12-01",33.95,34.36,33.86,34.049999,6073900,{"date":1861,"open":1721,"high":1855,"low":1862,"close":1863,"change":361,"percent_change":1755,"volume":1864,"transactions":9,"vwap":1863},"2025-11-28",33.26,33.77,2531900,{"date":1866,"open":1641,"high":1867,"low":1652,"close":1868,"change":1622,"percent_change":1337,"volume":1869,"transactions":9,"vwap":1868},"2025-11-26",33.6,33.32,6419800,{"date":1871,"open":1872,"high":1650,"low":1791,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-25",32.71,33.24,0.31,0.94,5426600,{"date":1878,"open":1641,"high":1641,"low":1879,"close":1745,"change":1404,"percent_change":1637,"volume":1880,"transactions":9,"vwap":1745},"2025-11-24",32.68,7262300,{"date":1882,"open":1883,"high":1722,"low":1707,"close":1636,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1636},"2025-11-21",33.78,-0.54,-1.59,9696800,{"date":1888,"open":1629,"high":1889,"low":1722,"close":1815,"change":971,"percent_change":504,"volume":1890,"transactions":9,"vwap":1815},"2025-11-20",34.97,13091100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1849,"change":1435,"percent_change":1378,"volume":1896,"transactions":9,"vwap":1849},"2025-11-19",33.37,34.09,33.27,11352500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1858,"change":192,"percent_change":717,"volume":1902,"transactions":9,"vwap":1858},"2025-11-18",33.11,34.21,33,9135200,{"date":1904,"open":1719,"high":1905,"low":1873,"close":1906,"change":1453,"percent_change":908,"volume":1907,"transactions":9,"vwap":1906},"2025-11-17",33.96,33.33,10878600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":93,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-14",32.64,33.58,32.34,33.57,3.13,8418800,{"date":1917,"open":1732,"high":1918,"low":1919,"close":1920,"change":751,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-13",32.81,32.17,32.55,0.34,5284200,{"date":1924,"open":1925,"high":1649,"low":1926,"close":1927,"change":454,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-12",32.24,32,32.44,0.15,7636800,{"date":1931,"open":1760,"high":1932,"low":1933,"close":1658,"change":131,"percent_change":986,"volume":1934,"transactions":9,"vwap":1658},"2025-11-11",32.65,32.09,9810000,{"date":1936,"open":1762,"high":1937,"low":1769,"close":1688,"change":1301,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1688},"2025-11-10",32.0099983,1.04,6084100,{"date":1941,"open":1942,"high":1659,"low":1943,"close":1944,"change":1945,"percent_change":1202,"volume":1946,"transactions":9,"vwap":1944},"2025-11-07",31.67,30.91,31.66,0.17,8389400,{"date":1948,"open":1926,"high":1919,"low":1949,"close":1769,"change":611,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1769},"2025-11-06",31.3,-1.22,7038300,{"date":1953,"open":1954,"high":1783,"low":1698,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-05",31.29,31.88,0.51,1.63,5808200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":662,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-04",31.56,31.65,31.040001,31.37,-1.88,5612900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1767,"change":1435,"percent_change":1026,"volume":1972,"transactions":9,"vwap":1767},"2025-11-03",31.92,32.099998,31.64,4469000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1622,"percent_change":126,"volume":1979,"transactions":9,"vwap":1978},"2025-10-31",32.029999,32.27,31.76,32.02,3867000,{"date":1981,"open":1982,"high":1783,"low":1944,"close":1983,"change":204,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-30",32.07,31.94,-0.65,4020000,{"date":1987,"open":1988,"high":1754,"low":1775,"close":1760,"change":1989,"percent_change":695,"volume":1990,"transactions":9,"vwap":1760},"2025-10-29",31.42,0.82,8035700,{"date":1992,"open":1690,"high":1681,"low":1993,"close":1994,"change":775,"percent_change":1884,"volume":1995,"transactions":9,"vwap":1994},"2025-10-28",31.059999,31.33,3626900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1623,"percent_change":163,"volume":2002,"transactions":9,"vwap":2001},"2025-10-27",31.58,31.6,31.36,31.5,3360000,{"date":2004,"open":1698,"high":2005,"low":2006,"close":2007,"change":541,"percent_change":455,"volume":2008,"transactions":9,"vwap":2007},"2025-10-24",31.31,30.99,31.27,3801700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-23",31.18,31.53,31.02,31.24,0.89,2.93,6558500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":372,"percent_change":1644,"volume":2024,"transactions":9,"vwap":2023},"2025-10-22",30.049999,30.51,29.98,30.35,4564400,{"date":2026,"open":1682,"high":2027,"low":30,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-21",30.14,29.91,-0.19,-0.63,4169400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":971,"percent_change":203,"volume":2038,"transactions":9,"vwap":2037},"2025-10-20",30.12,30.37,29.95,30.1,4898400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1682,"change":551,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1682},"2025-10-17",30.18,30.27,29.94,-0.26,5834400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1984,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-16",30.94,30.97,30.17,30.21,-2.11,6762300,{"date":2055,"open":1698,"high":1988,"low":2056,"close":2057,"change":774,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-15",30.67,30.86,-0.23,6930000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":394,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-14",31.16,31.43,30.92,30.93,-2.12,5755500,{"date":2069,"open":1977,"high":1955,"low":2005,"close":1999,"change":1835,"percent_change":1309,"volume":2070,"transactions":9,"vwap":1999},"2025-10-13",4034600,{"date":2072,"open":1791,"high":1796,"low":2073,"close":2073,"change":1314,"percent_change":867,"volume":2074,"transactions":9,"vwap":2073},"2025-10-10",31.4,15837300,{"date":2076,"open":1747,"high":1873,"low":1910,"close":1872,"change":1622,"percent_change":126,"volume":2077,"transactions":9,"vwap":1872},"2025-10-09",5627800,{"date":2079,"open":2080,"high":1726,"low":1970,"close":2081,"change":256,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-08",32.92,32.63,-0.4,9887400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1874,"percent_change":1050,"volume":2090,"transactions":9,"vwap":2089},"2025-10-07",32.45,32.91,32.32,32.76,6878800,{"date":2092,"open":1933,"high":2093,"low":1778,"close":2086,"change":1130,"percent_change":1779,"volume":2094,"transactions":9,"vwap":2086},"2025-10-06",32.59,5476000,{"date":2096,"open":1664,"high":1978,"low":1998,"close":2097,"change":1342,"percent_change":766,"volume":2098,"transactions":9,"vwap":2097},"2025-10-03",31.83,7026900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-02",31.75,31.96,31.44,-0.32,-1.01,5247400,{"date":2108,"open":2109,"high":2110,"low":1961,"close":1977,"change":1505,"percent_change":2030,"volume":2111,"transactions":9,"vwap":1977},"2025-10-01",31.87,32.049999,5135200,{"date":2113,"open":1978,"high":1912,"low":1977,"close":2102,"change":2114,"percent_change":77,"volume":2115,"transactions":9,"vwap":2102},"2025-09-30",-0.35,9003100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":214,"percent_change":1771,"volume":2122,"transactions":9,"vwap":2121},"2025-09-29",32.53,32.57,32.26,32.31,7134200,{"date":2124,"open":2119,"high":1797,"low":1689,"close":2125,"change":858,"percent_change":1418,"volume":2126,"transactions":9,"vwap":2125},"2025-09-26",32.69,11172500,{"date":2128,"open":1732,"high":2129,"low":2130,"close":2131,"change":925,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-25",32.89,32.46,32.47,-0.95,9465400,{"date":2135,"open":2086,"high":2136,"low":1754,"close":2137,"change":1309,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-24",33.040001,32.78,1.99,10611900,{"date":2141,"open":1920,"high":1745,"low":1970,"close":1665,"change":541,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1665},"2025-09-23",0.09,7289300,{"date":2145,"open":1994,"high":1932,"low":2146,"close":2147,"change":1668,"percent_change":1173,"volume":2148,"transactions":9,"vwap":2147},"2025-09-22",31.19,32.11,8137600,{"date":2150,"open":1689,"high":2151,"low":1690,"close":1998,"change":2132,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1998},"2025-09-19",32.38,-2.92,6934500,{"date":2155,"open":2156,"high":2156,"low":1746,"close":2118,"change":2058,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2118},"2025-09-18",32.86,-0.7,15620000,{"date":2160,"open":1739,"high":1873,"low":1932,"close":2089,"change":775,"percent_change":236,"volume":2161,"transactions":9,"vwap":2089},"2025-09-17",10860200,{"date":2163,"open":2147,"high":1798,"low":1688,"close":1745,"change":71,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1745},"2025-09-16",2.81,6740300,{"date":2167,"open":2168,"high":2169,"low":2146,"close":1975,"change":1461,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1975},"2025-09-15",31.34,32.18,2.69,6404700,{"date":2173,"open":2073,"high":1691,"low":2062,"close":2146,"change":971,"percent_change":203,"volume":2174,"transactions":9,"vwap":2146},"2025-09-12",4754200,{"date":2176,"open":1943,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":111,"volume":2181,"transactions":9,"vwap":2179},"2025-09-11",31.41,30.87,31.22,0.02,4622000,{"date":2183,"open":2184,"high":2177,"low":2064,"close":1680,"change":1874,"percent_change":50,"volume":2185,"transactions":9,"vwap":1680},"2025-09-10",31,5066800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1079,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-09",30.46,31.08,30.4,30.89,1.98,7324300,{"date":2195,"open":2196,"high":2178,"low":2197,"close":2198,"change":774,"percent_change":2058,"volume":2199,"transactions":9,"vwap":2198},"2025-09-08",30.68,30.19,30.29,8356700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":759,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-05",31.01,31.11,30.3,30.36,-3.19,8467000,{"date":2209,"open":2203,"high":2210,"low":2048,"close":2000,"change":445,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2000},"2025-09-04",31.45,0.42,5277400,{"date":2214,"open":1971,"high":2215,"low":1993,"close":2216,"change":875,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-03",31.81,31.23,-2.41,6804100,{"date":2220,"open":2221,"high":1978,"low":2221,"close":1926,"change":156,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1926},"2025-09-02",31.52,1.11,6571500,{"date":2225,"open":2210,"high":2215,"low":2073,"close":1962,"change":1300,"percent_change":1956,"volume":2226,"transactions":9,"vwap":1962},"2025-08-29",6081200,{"date":2228,"open":1775,"high":1961,"low":1963,"close":1769,"change":1835,"percent_change":1309,"volume":2229,"transactions":9,"vwap":1769},"2025-08-28",5695900,{"date":2231,"open":2232,"high":1964,"low":2233,"close":1954,"change":2234,"percent_change":695,"volume":2235,"transactions":9,"vwap":1954},"2025-08-27",30.52,30.43,0.8,8288700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-26",30.82,30.83,30.34,30.49,-0.56,-1.8,12836600,{"date":2246,"open":2203,"high":2247,"low":2065,"close":2248,"change":504,"percent_change":807,"volume":2249,"transactions":9,"vwap":2248},"2025-08-25",31.15,31.049999,9103000,{"date":2251,"open":2041,"high":2014,"low":2252,"close":2253,"change":1186,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-22",30.15,31.14,3.25,6376200,{"date":2257,"open":2258,"high":2197,"low":2259,"close":2260,"change":1668,"percent_change":641,"volume":2261,"transactions":9,"vwap":2260},"2025-08-21",29.63,29.48,30.16,4638700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2258,"change":146,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2258},"2025-08-20",29.57,29.79,29.43,1.09,5473300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":841,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-19",29.67,29.85,29.3,29.31,-1.55,4432600,{"date":2278,"open":2043,"high":2279,"low":30,"close":2280,"change":774,"percent_change":2058,"volume":2281,"transactions":9,"vwap":2280},"2025-08-18",30.030001,29.77,4062500,{"date":2283,"open":2284,"high":2036,"low":30,"close":2285,"change":454,"percent_change":1945,"volume":2286,"transactions":9,"vwap":2285},"2025-08-15",29.72,29.84,3142700,{"date":2288,"open":2043,"high":2043,"low":2289,"close":2265,"change":1378,"percent_change":1404,"volume":2290,"transactions":9,"vwap":2265},"2025-08-14",29.61,4793400,{"date":2292,"open":2293,"high":1682,"low":2271,"close":2043,"change":2294,"percent_change":445,"volume":2295,"transactions":9,"vwap":2043},"2025-08-13",30.040001,0.04,4322500,{"date":2297,"open":2036,"high":2298,"low":2299,"close":2300,"change":1434,"percent_change":774,"volume":2301,"transactions":9,"vwap":2300},"2025-08-12",30.11,29.78,29.9,4383700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":611,"percent_change":395,"volume":2308,"transactions":9,"vwap":2307},"2025-08-11",30.24,30.5,29.87,29.92,3804300,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1352,"percent_change":611,"volume":2314,"transactions":9,"vwap":2313},"2025-08-08",30.75,30.059999,30.31,7039500,{"date":2316,"open":2215,"high":2109,"low":2317,"close":2233,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2233},"2025-08-07",30.23,-0.91,-2.9,6201400,{"date":2322,"open":2101,"high":1667,"low":2011,"close":2168,"change":203,"percent_change":2104,"volume":2323,"transactions":9,"vwap":2168},"2025-08-06",6439600,{"date":2325,"open":2238,"high":1769,"low":2326,"close":2103,"change":24,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2103},"2025-08-05",30.8,2.11,5390900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":505,"percent_change":823,"volume":2335,"transactions":9,"vwap":2334},"2025-08-04",30.71,30.96,30.58,30.79,3968300,{"date":2337,"open":1971,"high":1971,"low":2338,"close":2049,"change":340,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2049},"2025-08-01",30.84,-2.3,4324800,{"date":2342,"open":2221,"high":1955,"low":1964,"close":1761,"change":1505,"percent_change":2030,"volume":2343,"transactions":9,"vwap":1761},"2025-07-31",4514300,{"date":2345,"open":2102,"high":1919,"low":2346,"close":1762,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1762},"2025-07-30",31.68,-0.33,-1.02,3653200,{"date":2351,"open":2352,"high":1657,"low":1673,"close":1699,"change":245,"percent_change":705,"volume":2353,"transactions":9,"vwap":1699},"2025-07-29",31.85,4689100,{"date":2355,"open":1942,"high":2110,"low":1998,"close":1983,"change":298,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1983},"2025-07-28",1.75,3047300,{"date":2359,"open":1998,"high":2346,"low":2360,"close":2361,"change":1353,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-25",31.21,31.39,-0.79,2792800,{"date":2365,"open":2007,"high":1664,"low":2247,"close":1971,"change":1337,"percent_change":562,"volume":2366,"transactions":9,"vwap":1971},"2025-07-24",4548200,{"date":2368,"open":1680,"high":1769,"low":2247,"close":2073,"change":1835,"percent_change":1309,"volume":2369,"transactions":9,"vwap":2073},"2025-07-23",3822100,{"date":2371,"open":2372,"high":2179,"low":2373,"close":1680,"change":1309,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1680},"2025-07-22",30.61,30.54,2.09,4323500,{"date":2377,"open":2057,"high":2064,"low":2378,"close":2379,"change":1353,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-21",30.53,30.56,-0.81,5660200,{"date":2383,"open":1954,"high":2361,"low":2333,"close":2384,"change":204,"percent_change":383,"volume":2385,"transactions":9,"vwap":2384},"2025-07-18",30.81,4938000,{"date":2387,"open":2388,"high":2203,"low":2196,"close":2013,"change":1208,"percent_change":1342,"volume":2389,"transactions":9,"vwap":2013},"2025-07-17",30.7,3719600,{"date":2391,"open":2007,"high":2168,"low":2392,"close":2393,"change":611,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-16",30.73,30.9,-1.25,4779000,{"date":2397,"open":2398,"high":2352,"low":1680,"close":1954,"change":1404,"percent_change":436,"volume":2399,"transactions":9,"vwap":1954},"2025-07-15",31.69,4535700,{"date":2401,"open":1926,"high":2147,"low":2402,"close":2403,"change":925,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-14",31.51,31.79,-0.97,4951200,{"date":2407,"open":1761,"high":1919,"low":2408,"close":1970,"change":1874,"percent_change":1186,"volume":2409,"transactions":9,"vwap":1970},"2025-07-11",31.61,4805800,{"date":2411,"open":2403,"high":2215,"low":2005,"close":2403,"change":2029,"percent_change":1826,"volume":2412,"transactions":9,"vwap":2403},"2025-07-10",5568100,{"date":2414,"open":2415,"high":1912,"low":1766,"close":2416,"change":1378,"percent_change":1098,"volume":2417,"transactions":9,"vwap":2416},"2025-07-09",32.060001,31.98,5544700,{"date":2419,"open":1944,"high":2130,"low":1999,"close":1753,"change":151,"percent_change":694,"volume":2420,"transactions":9,"vwap":1753},"2025-07-08",5022000,{"date":2422,"open":1746,"high":1976,"low":2402,"close":2101,"change":1098,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2101},"2025-07-07",-1.46,3407700,{"date":2426,"open":1925,"high":2427,"low":2110,"close":2428,"change":2029,"percent_change":1826,"volume":2429,"transactions":9,"vwap":2428},"2025-07-03",32.4,32.22,2616500,{"date":2431,"open":1926,"high":1927,"low":1675,"close":1651,"change":1172,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1651},"2025-07-02",2.37,4311000,{"date":2435,"open":2436,"high":1766,"low":2437,"close":1944,"change":446,"percent_change":640,"volume":2438,"transactions":9,"vwap":1944},"2025-07-01",31.48,31.12,2873600,{"date":2440,"open":1768,"high":1999,"low":2007,"close":2073,"change":1435,"percent_change":1026,"volume":2441,"transactions":9,"vwap":2073},"2025-06-30",3705400,{"date":2443,"open":1762,"high":1767,"low":1680,"close":2210,"change":841,"percent_change":341,"volume":2444,"transactions":9,"vwap":2210},"2025-06-27",7308100,{"date":2446,"open":1942,"high":1983,"low":2436,"close":1659,"change":1202,"percent_change":1586,"volume":2447,"transactions":9,"vwap":1659},"2025-06-26",6394300,{"date":2449,"open":2210,"high":1691,"low":2360,"close":1964,"change":1378,"percent_change":1607,"volume":2450,"transactions":9,"vwap":1964},"2025-06-25",6549600,{"date":2452,"open":2402,"high":1919,"low":2436,"close":2221,"change":662,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2221},"2025-06-24",-1.87,6321700,{"date":2456,"open":2457,"high":1844,"low":1767,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-23",33.5,32.12,-1.26,-3.77,12121500,{"date":2463,"open":2464,"high":2465,"low":1727,"close":2466,"change":1403,"percent_change":1984,"volume":2467,"transactions":9,"vwap":2466},"2025-06-20",33.65,33.94,33.38,12285900,{"date":2469,"open":1849,"high":2470,"low":2471,"close":1867,"change":2472,"percent_change":685,"volume":2473,"transactions":9,"vwap":1867},"2025-06-18",34.34,33.49,-0.41,6709000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1483,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-17",33.74,34.17,33.35,34.0099983,2.07,9366900,{"date":2483,"open":2484,"high":1857,"low":2485,"close":1868,"change":841,"percent_change":276,"volume":2486,"transactions":9,"vwap":1868},"2025-06-16",33.53,33.21,9517800,{"date":2488,"open":1849,"high":1620,"low":1899,"close":1883,"change":24,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1883},"2025-06-13",1.96,12787000,{"date":2492,"open":1732,"high":1652,"low":2131,"close":2493,"change":131,"percent_change":1426,"volume":2494,"transactions":9,"vwap":2493},"2025-06-12",33.13,16584900,{"date":2496,"open":1754,"high":1737,"low":2458,"close":2497,"change":859,"percent_change":414,"volume":2498,"transactions":9,"vwap":2497},"2025-06-11",32.73,4347700,{"date":2500,"open":2501,"high":1744,"low":2502,"close":1919,"change":298,"percent_change":414,"volume":2503,"transactions":9,"vwap":1919},"2025-06-10",31.82,31.72,5337200,{"date":2505,"open":1977,"high":1673,"low":2216,"close":1666,"change":2294,"percent_change":445,"volume":2506,"transactions":9,"vwap":1666},"2025-06-09",5221500,{"date":2508,"open":1698,"high":2501,"low":2509,"close":1998,"change":956,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1998},"2025-06-06",31.1,1.9,7612000,{"date":2513,"open":2168,"high":2177,"low":1943,"close":2006,"change":1622,"percent_change":446,"volume":2514,"transactions":9,"vwap":2006},"2025-06-05",3943700,{"date":2516,"open":2210,"high":2517,"low":2518,"close":1943,"change":1884,"percent_change":1806,"volume":2519,"transactions":9,"vwap":1943},"2025-06-04",31.77,30.76,7326800,{"date":2521,"open":2522,"high":1942,"low":2523,"close":2210,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2210},"2025-06-03",30.85,30.64,0.63,2.04,5528500,{"date":2528,"open":2049,"high":2253,"low":2333,"close":2238,"change":361,"percent_change":1091,"volume":2529,"transactions":9,"vwap":2238},"2025-06-02",5949700,{"date":2531,"open":2532,"high":2533,"low":2027,"close":2035,"change":2082,"percent_change":783,"volume":2534,"transactions":9,"vwap":2035},"2025-05-30",30.62,30.72,4331800,{"date":2536,"open":2537,"high":2537,"low":2538,"close":1672,"change":2180,"percent_change":1512,"volume":2539,"transactions":9,"vwap":1672},"2025-05-29",30.98,30.63,3661200,{"date":2541,"open":2177,"high":2177,"low":2372,"close":2311,"change":2082,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2311},"2025-05-28",-1.28,3126500,{"date":2545,"open":2247,"high":2546,"low":2049,"close":2247,"change":455,"percent_change":146,"volume":2547,"transactions":9,"vwap":2247},"2025-05-27",31.35,3012200,{"date":2549,"open":2333,"high":2550,"low":2232,"close":2248,"change":1623,"percent_change":1172,"volume":2551,"transactions":9,"vwap":2248},"2025-05-23",31.13,3856000,{"date":2553,"open":2554,"high":2537,"low":2027,"close":2238,"change":2142,"percent_change":245,"volume":2555,"transactions":9,"vwap":2238},"2025-05-22",30.47,4656700,{"date":2557,"open":2388,"high":2550,"low":2558,"close":2392,"change":454,"percent_change":1300,"volume":2559,"transactions":9,"vwap":2392},"2025-05-21",30.55,9474000,{"date":2561,"open":2388,"high":2065,"low":2562,"close":2196,"change":1208,"percent_change":1342,"volume":2563,"transactions":9,"vwap":2196},"2025-05-20",30.57,7802200,{"date":2565,"open":2566,"high":2567,"low":2041,"close":2379,"change":924,"percent_change":841,"volume":2568,"transactions":9,"vwap":2379},"2025-05-19",30.42,30.69,2939800,{"date":2570,"open":2571,"high":2572,"low":2538,"close":2388,"change":1505,"percent_change":1984,"volume":2573,"transactions":9,"vwap":2388},"2025-05-16",31.09,31.17,9391100,{"date":2575,"open":2332,"high":2006,"low":2056,"close":2393,"change":266,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2393},"2025-05-15",-1.62,7998100,{"date":2579,"open":1778,"high":1753,"low":1775,"close":2177,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2177},"2025-05-14",-0.82,-2.54,4219600,{"date":2584,"open":1998,"high":1660,"low":2585,"close":1699,"change":2586,"percent_change":1390,"volume":2587,"transactions":9,"vwap":1699},"2025-05-13",31.28,0.81,5682900,{"date":2589,"open":2590,"high":2101,"low":2062,"close":1988,"change":705,"percent_change":1153,"volume":2591,"transactions":9,"vwap":1988},"2025-05-12",31.63,5225100,{"date":2593,"open":2305,"high":2056,"low":2594,"close":2021,"change":1049,"percent_change":591,"volume":2595,"transactions":9,"vwap":2021},"2025-05-09",30.25,5546600,{"date":2597,"open":2598,"high":2233,"low":2598,"close":2293,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2293},"2025-05-08",29.27,1.27,4.41,7433800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1337,"percent_change":1461,"volume":2608,"transactions":9,"vwap":2607},"2025-05-07",28.6,28.81,28.27,28.77,5487900,{"date":2610,"open":2611,"high":2607,"low":2612,"close":2613,"change":1425,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-06",28.36,28.15,28.53,1.86,7136500,{"date":2617,"open":2618,"high":2619,"low":180,"close":2620,"change":759,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-05",28.56,28.64,28.01,-3.45,5390400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2142,"percent_change":1874,"volume":2629,"transactions":9,"vwap":2628},"2025-05-02",29.36,29.49,28.73,29.01,4351400,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":1623,"percent_change":2234,"volume":2635,"transactions":9,"vwap":2634},"2025-05-01",28.45,29.47,28.92,4448000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2030,"percent_change":466,"volume":2642,"transactions":9,"vwap":2641},"2025-04-30",29.09,29.17,28.12,28.69,6015100,{"date":2644,"open":2274,"high":2645,"low":2646,"close":2647,"change":850,"percent_change":2132,"volume":2648,"transactions":9,"vwap":2647},"2025-04-29",29.56,29.2,29.32,3416800,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2653,"change":446,"percent_change":2015,"volume":2654,"transactions":9,"vwap":2653},"2025-04-28",29.25,29.65,29.6,3142800,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":541,"percent_change":455,"volume":2660,"transactions":9,"vwap":2659},"2025-04-25",28.99,29.52,29.34,3750900,{"date":2662,"open":2663,"high":2664,"low":2657,"close":2274,"change":561,"percent_change":766,"volume":2665,"transactions":9,"vwap":2274},"2025-04-24",29.38,29.45,3901800,{"date":2667,"open":2259,"high":2668,"low":2627,"close":2669,"change":1770,"percent_change":2459,"volume":2670,"transactions":9,"vwap":2669},"2025-04-23",29.75,28.95,5378000,{"date":184,"open":2672,"high":2673,"low":2674,"close":2647,"change":858,"percent_change":562,"volume":2675,"transactions":9,"vwap":2647},29.1,29.69,29,5530000]