[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RRC":3,"homepage-market-summary":35,"stock-historical-RRC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RRC","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},"Range Resources Corp","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Range Resources is an exploration and production firm whose operations represent a pure play in the Marcellus shale, located in the Appalachian region of Southwest Pennsylvania. The company went public as Lomak Petroleum in 1980 and later reorganized as Range Resources in 1998. After an expensive 10-year venture with a multibasin strategy, Range Resources found its identity as an Appalachian natural gas producer, offloading its Permian assets in 2013. Range quickly became a leading US gas producer after its merger with Memorial Resource Development in 2016. Following the merger, Range saw its operational unit costs rise to an uncompetitive level and subsequently sold the assets in 2020 to return to its roots as an Appalachian producer.","564","Ft Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9811,0.4,"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},40.77,40.35,40.905,40.16,39.83,0.94,2.36,3074013.882656,41608,40.6604,48.31,32.68,3103005.2528214105,51.8,9550,{"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},32.6,3016555,1101042418.458174,15.66,"2025-04-28",[190,191,199,210,221,231,242,253,264,274,285,296,307,318,329,340,351,362,372,382,392,403,414,425,436,445,455,466,475,485,496,504,513,522,532,542,550,560,570,580,588,599,606,616,625,634,645,653,662,672,682,692,700,710,719,726,736,744,754,761,769,777,785,792,801,809,817,824,831,839,847,854,862,870,877,883,890,896,902,910,917,923,930,938,945,950,958,965,971,977,984,993,1001,1008,1015,1023,1028,1036,1045,1053,1059,1067,1073,1080,1087,1092,1097,1103,1111,1118,1125,1131,1138,1145,1153,1160,1165,1173,1181,1188,1192,1198,1204,1210,1217,1223,1231,1238,1244,1253,1259,1266,1274,1282,1291,1299,1305,1314,1323,1330,1337,1345,1351,1358,1364,1369,1377,1384,1389,1394,1398,1403,1407,1413,1420,1428,1434,1441,1448,1454,1459,1467,1472,1480,1487,1493,1498,1504,1512,1517,1522,1526,1532,1539,1545,1552,1557,1564,1570,1576,1581,1587,1594,1603,1610,1616,1624,1630,1638,1646,1653,1660,1669,1675,1682,1688,1696,1702,1710,1717,1724,1729,1737,1744,1752,1758,1763,1768,1774,1779,1786,1792,1797,1804,1810,1816,1823,1828,1834,1839,1843,1848,1854,1858,1863,1869,1872,1876,1881,1887,1893,1898,1901,1906,1912,1918,1926,1932,1935,1941,1944,1951,1957,1960,1967,1971,1978,1982,1987,1990,1996,2001,2005,2009,2012,2020,2026,2033,2037,2043,2048,2053,2061,2066,2072,2080,2087,2092,2099,2104,2108,2115,2121,2126,2133,2138,2145,2149,2156,2160,2164,2170,2175,2182,2188,2194,2198,2204,2213,2218,2225,2229,2235,2239,2243,2248,2251,2255,2259,2262,2265,2269,2274,2279,2284,2288,2294,2299,2305,2309,2315,2319,2323,2328,2331,2337,2344,2350,2354,2359,2363,2370,2377,2382,2386,2393,2398,2403,2408,2413,2419,2424,2430,2434,2437,2440,2445,2449,2452,2456,2459,2462,2465,2469,2472,2477,2481,2486,2491,2496,2501,2504,2509,2512,2518,2524,2528,2533,2539,2542,2548,2553,2557,2561,2564],{"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":151,"percent_change":43,"volume":196,"transactions":197,"vwap":198},"2026-10-07",40.2,40.31,39.5,2594230.275699,34909,39.7917,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",38.71,40.04,38.7,40.02,1.35,3.49,2917562.561678,40143,39.7405,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",38.1,38.98,37.53,38.67,0.44,1.15,3110070.702066,32570,38.6402,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",37.26,38.295,38.23,0.63,1.68,2806856.134999,38169,38.0473,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",36.85,37.75,36.75,37.6,0.56,1.51,1935511.536431,31786,37.4877,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",37.01,37.62,36.86,37.04,0.16,0.43,2470961.097178,33571,37.204,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",37.33,37.74,36.76,36.88,-0.98,-2.59,2939631.957607,41484,37.077,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",38.56,37.84,37.86,-0.75,-1.94,3371858.979517,39770,38.0376,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",38.5,38.815,38.175,38.61,-0.53,-1.35,3028472.220321,39693,38.5583,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",39.11,39.44,38.604,39.14,0.37,0.95,2163988.527667,35639,39.0565,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",38.63,39.6,38.505,38.77,0.45,1.17,2314486.780866,33113,38.9636,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",37.44,38.87,37.385,38.32,0.5,1.32,3246216.009355,38126,38.4131,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",38,38.01,37.17,37.82,-0.62,-1.61,2688148.182635,34469,37.6628,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",39.07,39.27,38.42,38.44,-0.66,-1.69,6116425.227768,32782,38.5685,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",38.69,39.26,38.51,39.1,0.25,0.64,2480106.807555,33610,39.0914,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-16",41.34,41.56,38.82,38.85,-3.05,-7.28,3337224.341994,47554,39.4598,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-15",41.15,42.3,41.9,1.02,2.5,3027374.609297,44286,41.7734,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":335,"volume":379,"transactions":380,"vwap":381},"2026-09-14",41.87,41.97,40.76,40.88,-0.27,2292120.291358,35879,41.2041,{"date":383,"open":384,"high":385,"low":386,"close":364,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-11",41.51,41.855,40.99,-0.73,-1.74,1976385.304329,30174,41.2614,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-10",41.85,42.31,40.9,41.88,0.14,0.34,2632563.663649,39690,41.8822,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",41.99,42.16,41.38,41.74,-0.15,-0.36,1627821.81062,27207,41.7124,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",42.39,42.67,41.8449,41.89,-0.11,-0.26,1692558.720305,26420,42.1164,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",42.36,42.415,41.6615,42,-0.37,-0.87,1787847.465818,27714,41.9513,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":420,"percent_change":421,"volume":442,"transactions":443,"vwap":444},"2026-09-03",42.43,43.06,42.27,42.37,2304880.295807,33166,42.6258,{"date":446,"open":447,"high":448,"low":430,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",42.1,42.93,42.48,0.08,0.19,2296222.183901,31116,42.6074,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",41.94,42.58,41.585,42.4,1.08,2.61,2937958.710921,34774,42.3074,{"date":467,"open":430,"high":468,"low":364,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",42.46,41.32,-0.14,-0.34,2405739.035734,30500,41.4117,{"date":476,"open":408,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",42.18,41.265,41.46,-0.18,-0.43,1522977.786732,24152,41.5447,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-27",41.44,41.82,40.95,41.64,0.09,0.22,1524276.185336,25760,41.5324,{"date":497,"open":498,"high":438,"low":498,"close":499,"change":237,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",40.72,41.55,1.37,1991027.661472,27971,41.77,{"date":505,"open":506,"high":507,"low":508,"close":386,"change":421,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",40.5,41.3299,40.27,-0.63,2218682.436062,30964,41.0156,{"date":514,"open":515,"high":384,"low":516,"close":517,"change":451,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",40.91,40.75,41.25,0.46,2292653.124855,34932,41.1451,{"date":523,"open":376,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-21",41.48,40.49,41.06,0.39,0.96,2352506.976465,33714,41.0598,{"date":533,"open":534,"high":353,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",40.53,40.28,40.67,0.35,0.87,1965260.19706,30469,40.7269,{"date":543,"open":544,"high":498,"low":545,"close":546,"change":518,"percent_change":217,"volume":547,"transactions":548,"vwap":549},"2026-08-19",40.24,40.03,40.32,3725739.542663,38774,40.4468,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":313,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",39.8,40.0899,39.33,39.86,1.27,2661659.346319,34656,39.7675,{"date":561,"open":194,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",40.3752,38.97,39.36,-0.96,-2.38,2082810.043335,34430,39.2951,{"date":571,"open":572,"high":573,"low":574,"close":546,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",40.01,40.65,39.87,0.41,1.03,1393689.239168,25667,40.3239,{"date":581,"open":299,"high":582,"low":288,"close":583,"change":378,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",40.0593,39.91,-0.67,1530701.210074,26795,39.8103,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",40.74,40.87,40.0614,40.18,-0.49,-1.2,1573084.331319,27521,40.2603,{"date":600,"open":593,"high":601,"low":204,"close":536,"change":602,"percent_change":25,"volume":603,"transactions":604,"vwap":605},"2026-08-11",40.81,0.38,1839066.051208,29932,40.5666,{"date":607,"open":608,"high":609,"low":201,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",38.94,40.45,40.29,2.01,5.25,2649685.973487,34685,40.1035,{"date":617,"open":618,"high":619,"low":225,"close":620,"change":621,"percent_change":269,"volume":622,"transactions":623,"vwap":624},"2026-08-07",38.36,38.735,38.28,-0.29,1701452.513892,27194,38.449,{"date":626,"open":356,"high":627,"low":628,"close":629,"change":249,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",38.92,38.22,38.57,1.13,2276452.88698,30483,38.5994,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",40,40.135,38.07,38.14,-1.57,-3.95,2979259.246067,41931,38.5781,{"date":646,"open":195,"high":583,"low":647,"close":648,"change":649,"percent_change":325,"volume":650,"transactions":651,"vwap":652},"2026-08-04",38.9001,39.71,-0.65,2161291.832771,30901,39.6581,{"date":654,"open":332,"high":655,"low":656,"close":657,"change":492,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",40.59,39.25,40.36,0.55,2927603.163057,35487,40.1862,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":141,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",39.52,40.315,39.35,40.14,1.49,2292594.870336,31462,39.9849,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":410,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",39.32,39.7563,38.985,39.55,-0.9,2105006.645869,34238,39.345,{"date":683,"open":684,"high":685,"low":686,"close":583,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",39.02,40.07,38.73,1.65,4.31,3563301.060213,44369,39.6738,{"date":693,"open":212,"high":694,"low":695,"close":696,"change":602,"percent_change":181,"volume":697,"transactions":698,"vwap":699},"2026-07-28",38.925,37.78,38.26,4557501.214689,52512,38.259,{"date":701,"open":702,"high":608,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",38.33,37.79,37.88,-1.09,-2.8,3452144.060644,41968,38.3443,{"date":711,"open":712,"high":713,"low":714,"close":563,"change":57,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",39.22,40.09,38.88,0.26,3601581.575997,47340,39.2553,{"date":720,"open":721,"high":722,"low":298,"close":310,"change":173,"percent_change":122,"volume":723,"transactions":724,"vwap":725},"2026-07-23",39.3,39.605,3740357.245226,46698,39.0953,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":181,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",38.805,39.24,37.9,38.75,2.65,7794950.440717,74485,38.6188,{"date":737,"open":738,"high":739,"low":738,"close":234,"change":461,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",36.67,37.96,2.95,4623477.716727,58670,37.483,{"date":745,"open":746,"high":747,"low":748,"close":738,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",36.44,36.89,36.37,-0.09,-0.24,3002986.561703,34997,36.6685,{"date":755,"open":235,"high":756,"low":757,"close":257,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":257},"2026-07-17",37.09,36.25,0.53,1.46,2752700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":313,"volume":768,"transactions":9,"vwap":766},"2026-07-16",36.3,36.57,35.99,36.23,0.18,2495500,{"date":770,"open":771,"high":258,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",36.24,35.59,36.049999,-0.41,-1.12,2799100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":492,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-14",36.09,36.48,35.71,36.46,0.61,3222200,{"date":786,"open":787,"high":788,"low":789,"close":771,"change":790,"percent_change":127,"volume":791,"transactions":9,"vwap":771},"2026-07-13",35.84,36.52,35.75,0.75,2356400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",36.28,36.45,34.87,35.49,-1.24,-3.38,2869100,{"date":802,"open":803,"high":756,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",36.77,36.64,36.73,-0.51,-1.37,2330800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":325,"volume":816,"transactions":9,"vwap":814},"2026-07-08",38.19,38.25,37.15,37.24,-0.61,3020300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":658,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-07",37.32,38.18,37.85,1.47,2288300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":806,"percent_change":281,"volume":830,"transactions":9,"vwap":829},"2026-07-06",37.91,38.02,37.28,37.3,2546500,{"date":832,"open":833,"high":834,"low":828,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",37.52,38.040001,37.81,0.84,2.27,2790300,{"date":840,"open":841,"high":833,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",37.23,36.82,36.97,-0.22,-0.59,3039800,{"date":848,"open":849,"high":850,"low":764,"close":851,"change":836,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-30",36.62,37.56,37.19,2.31,3819200,{"date":855,"open":856,"high":857,"low":794,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",37,37.49,36.35,-1.22,-3.25,3357600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",36.49,37.76,37.57,1.26,3.47,6615700,{"date":871,"open":872,"high":873,"low":773,"close":874,"change":875,"percent_change":178,"volume":876,"transactions":9,"vwap":874},"2026-06-25",36.17,36.43,36.31,-0.01,2492100,{"date":878,"open":779,"high":805,"low":879,"close":880,"change":881,"percent_change":705,"volume":882,"transactions":9,"vwap":880},"2026-06-24",35.93,36.32,-0.4,3852800,{"date":884,"open":757,"high":747,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",36.19,36.72,-0.06,-0.16,3527500,{"date":891,"open":746,"high":843,"low":892,"close":893,"change":527,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",36.060001,36.78,1.07,3485100,{"date":897,"open":764,"high":898,"low":899,"close":900,"change":378,"percent_change":101,"volume":901,"transactions":9,"vwap":900},"2026-06-18",36.71,36.14,36.39,6110400,{"date":903,"open":904,"high":905,"low":795,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",37.16,37.48,36.66,-0.85,-2.27,4155900,{"date":911,"open":856,"high":739,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",36.8,37.51,0.05,0.13,3498600,{"date":918,"open":236,"high":215,"low":309,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",37.46,-1.13,-2.93,3949100,{"date":924,"open":925,"high":926,"low":819,"close":927,"change":141,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-12",37.55,38.81,38.59,1.55,1813500,{"date":931,"open":932,"high":933,"low":934,"close":320,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":320},"2026-06-11",39.45,39.48,37.94,-1.14,-2.91,2944400,{"date":939,"open":940,"high":941,"low":942,"close":290,"change":146,"percent_change":943,"volume":944,"transactions":9,"vwap":290},"2026-06-10",38.83,39.67,38.74,1.79,2550100,{"date":946,"open":926,"high":310,"low":947,"close":948,"change":335,"percent_change":336,"volume":949,"transactions":9,"vwap":948},"2026-06-09",38.12,38.45,3009400,{"date":951,"open":952,"high":953,"low":954,"close":287,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":287},"2026-06-08",39.21,39.64,39.029999,0.01,0.03,2824600,{"date":959,"open":593,"high":960,"low":961,"close":962,"change":50,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",40.3,39.040001,39.099998,-3.43,1992400,{"date":966,"open":967,"high":968,"low":24,"close":525,"change":969,"percent_change":227,"volume":970,"transactions":9,"vwap":525},"2026-06-04",39.93,40.64,0.67,2832700,{"date":972,"open":973,"high":974,"low":299,"close":975,"change":248,"percent_change":17,"volume":976,"transactions":9,"vwap":975},"2026-06-03",39.9,40.099998,39.82,2694500,{"date":978,"open":564,"high":979,"low":712,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",40.12,39.66,-0.12,-0.3,2964600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",39.09,40.19,39.0099983,39.78,0.83,2.13,3796200,{"date":994,"open":995,"high":996,"low":355,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",39.39,39.51,38.95,-0.46,-1.17,3097000,{"date":1002,"open":1003,"high":685,"low":961,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",39.54,39.41,0.2,0.51,3042700,{"date":1009,"open":1010,"high":583,"low":1011,"close":952,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":952},"2026-05-27",39.43,38.96,-0.84,-2.1,2768900,{"date":1016,"open":396,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",41.27,39.98,40.049999,-1,-2.44,2753000,{"date":1024,"open":573,"high":1025,"low":655,"close":1026,"change":749,"percent_change":844,"volume":1027,"transactions":9,"vwap":1026},"2026-05-22",41.29,41.049999,2528300,{"date":1029,"open":416,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",42.54,40.97,41.14,-0.94,-2.23,2078400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",42.8,43.18,41.86,42.080002,-1.04,-2.41,2049600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":943,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",42.66,43.31,42.0099983,43.12,0.76,2170900,{"date":1054,"open":416,"high":1055,"low":1056,"close":427,"change":1057,"percent_change":750,"volume":1058,"transactions":9,"vwap":427},"2026-05-18",42.87,41.92,-0.1,1814400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":468,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":468},"2026-05-15",41.91,42.47,41.63,0.97,2.34,2112600,{"date":1068,"open":1069,"high":1049,"low":20,"close":1070,"change":1071,"percent_change":237,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",41.02,41.49,0.23,2024000,{"date":1074,"open":1026,"high":353,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-13",40.42,41.26,0.36,0.88,2110000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":396,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":396},"2026-05-12",41.2,40.41,-0.07,-0.17,1938600,{"date":1088,"open":1089,"high":1070,"low":498,"close":1031,"change":302,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1031},"2026-05-11",41.45,1.11,2267200,{"date":1093,"open":1031,"high":364,"low":609,"close":1094,"change":471,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-08",40.52,-0.83,2061600,{"date":1098,"open":1094,"high":1099,"low":583,"close":1100,"change":1101,"percent_change":269,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",40.93,40.86,-0.31,2881000,{"date":1104,"open":1105,"high":1106,"low":1069,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-06",41.57,42.24,41.17,-1.87,-4.34,3311500,{"date":1112,"open":1113,"high":1114,"low":416,"close":1115,"change":1116,"percent_change":491,"volume":1117,"transactions":9,"vwap":1115},"2026-05-05",42.82,43.4,43.040001,0.04,2024400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":291,"percent_change":538,"volume":1124,"transactions":9,"vwap":1123},"2026-05-04",42.81,43.26,42.38,43,2953600,{"date":1126,"open":1127,"high":1127,"low":1049,"close":1128,"change":432,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",43.49,42.63,-2,1959400,{"date":1132,"open":1133,"high":1134,"low":460,"close":1135,"change":1136,"percent_change":658,"volume":1137,"transactions":9,"vwap":1135},"2026-04-30",42.75,43.84,43.5,0.24,2803400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1121,"change":1143,"percent_change":790,"volume":1144,"transactions":9,"vwap":1121},"2026-04-29",43.3,43.92,43.21,0.32,3526500,{"date":1146,"open":1147,"high":1142,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",42.97,42.69,42.94,0.72,1.71,2019100,{"date":1154,"open":1155,"high":1156,"low":477,"close":1157,"change":470,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",43.07,43.94,42.22,-0.33,3680700,{"date":1161,"open":441,"high":1162,"low":374,"close":427,"change":1163,"percent_change":335,"volume":1164,"transactions":9,"vwap":427},"2026-04-24",42.68,-0.28,3888600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":815,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",43.060001,43.34,42.2,42.64,-1.41,3931400,{"date":1174,"open":1155,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",44.24,41.58,43.25,1.58,3.79,10304700,{"date":1182,"open":1032,"high":1183,"low":1184,"close":1185,"change":758,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-21",41.95,40.79,41.67,1.29,4017900,{"date":1189,"open":1089,"high":419,"low":1031,"close":1032,"change":1190,"percent_change":807,"volume":1191,"transactions":9,"vwap":1032},"2026-04-20",-0.57,4083800,{"date":1193,"open":591,"high":366,"low":508,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",41.71,-0.56,-1.32,4771600,{"date":1199,"open":1200,"high":441,"low":517,"close":440,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":440},"2026-04-16",41.35,1.05,2.55,2906900,{"date":1205,"open":1206,"high":479,"low":1094,"close":1207,"change":758,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-15",40.54,41.22,1.3,2460200,{"date":1211,"open":1070,"high":394,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",40.37,40.69,-1.21,-2.89,3643300,{"date":1218,"open":1219,"high":1220,"low":488,"close":366,"change":1033,"percent_change":1221,"volume":1222,"transactions":9,"vwap":366},"2026-04-13",43.29,43.56,-2.19,2975200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":749,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",42.56,43.15,42.12,42.84,-0.21,4162100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":448,"change":881,"percent_change":1236,"volume":1237,"transactions":9,"vwap":448},"2026-04-09",43.33,43.87,42.59,-0.92,3843800,{"date":1239,"open":397,"high":1240,"low":1241,"close":1233,"change":1236,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1233},"2026-04-08",43.39,41.23,-2.08,4879800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",44.11,44.87,44.060001,44.25,0.58,1.33,3167100,{"date":1254,"open":1135,"high":1255,"low":1256,"close":1257,"change":492,"percent_change":1006,"volume":1258,"transactions":9,"vwap":1257},"2026-04-06",44.3,43.38,43.67,2020500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":72,"percent_change":420,"volume":1265,"transactions":9,"vwap":1264},"2026-04-02",44.85,44.9,43.049999,43.45,2794200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1135,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1135},"2026-04-01",44.35,45.25,43.22,-1.68,-3.72,4064000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1034,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",46.67,47.0099983,44.41,45.18,-1.03,3314800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-30",48,48.17,45.83,46.21,-1.44,-3.02,3594400,{"date":1292,"open":1293,"high":30,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",47.26,47,47.65,0.82,1.75,3517500,{"date":1300,"open":1294,"high":1301,"low":1276,"close":1302,"change":1136,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-26",47.75,46.83,0.52,3872900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-25",45.36,46.69,45.31,46.59,0.65,1.41,3140800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-24",44.96,46.18,44.92,45.94,1.24,2.77,3303000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1071,"percent_change":1303,"volume":1329,"transactions":9,"vwap":1328},"2026-03-23",43.7,45.29,43.44,44.7,4101700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":107,"volume":1336,"transactions":9,"vwap":1334},"2026-03-20",45.11,46.040001,44.47,-0.81,5636400,{"date":1338,"open":1339,"high":1340,"low":1249,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-19",44.43,46.19,45.28,1.8,4.14,5341200,{"date":1346,"open":1264,"high":1134,"low":1347,"close":1348,"change":173,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-18",42.09,43.48,0.28,3184800,{"date":1352,"open":1353,"high":1255,"low":1354,"close":1355,"change":1356,"percent_change":280,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",43.96,43.24,43.36,-0.23,2748800,{"date":1359,"open":1177,"high":1360,"low":1361,"close":1362,"change":450,"percent_change":767,"volume":1363,"transactions":9,"vwap":1362},"2026-03-16",44.56,43.02,43.59,3464000,{"date":1365,"open":1170,"high":1366,"low":416,"close":1367,"change":226,"percent_change":822,"volume":1368,"transactions":9,"vwap":1367},"2026-03-13",43.65,43.51,3150700,{"date":1370,"open":1371,"high":1372,"low":366,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",42.19,43.55,42.88,0.93,2.22,4490500,{"date":1378,"open":498,"high":1379,"low":1380,"close":1183,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1183},"2026-03-11",42.029999,40.7,1.31,3.22,3400300,{"date":1385,"open":1386,"high":407,"low":194,"close":968,"change":259,"percent_change":1387,"volume":1388,"transactions":9,"vwap":968},"2026-03-10",41.16,-2.35,2803100,{"date":1390,"open":1056,"high":365,"low":1391,"close":1392,"change":915,"percent_change":122,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",41.19,41.62,4162700,{"date":1395,"open":1396,"high":1233,"low":479,"close":1070,"change":471,"percent_change":1335,"volume":1397,"transactions":9,"vwap":1070},"2026-03-06",42.44,4770100,{"date":1399,"open":1400,"high":438,"low":524,"close":1401,"change":1349,"percent_change":969,"volume":1402,"transactions":9,"vwap":1401},"2026-03-05",42.21,41.83,4124700,{"date":1404,"open":1100,"high":1194,"low":1212,"close":499,"change":956,"percent_change":1405,"volume":1406,"transactions":9,"vwap":499},"2026-03-04",0.07,4199700,{"date":1408,"open":1409,"high":438,"low":515,"close":1410,"change":410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-03",42.25,41.52,-0.86,3530800,{"date":1414,"open":1415,"high":1416,"low":1099,"close":397,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":397},"2026-03-02",42.15,43.099998,0.6,1.45,4134300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":79,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",39.74,41.6,39.62,41.28,5.6,4205700,{"date":1429,"open":1430,"high":1431,"low":811,"close":986,"change":1432,"percent_change":1057,"volume":1433,"transactions":9,"vwap":986},"2026-02-26",38.58,39.4,-0.04,3439100,{"date":1435,"open":1436,"high":636,"low":1437,"close":1438,"change":1417,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",39.75,37.83,39.13,1.56,5826900,{"date":1442,"open":1443,"high":731,"low":1444,"close":1445,"change":72,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",38.49,37.67,38.53,-0.13,3325400,{"date":1449,"open":648,"high":1450,"low":1451,"close":1430,"change":920,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1430},"2026-02-23",40.21,38.29,-2.85,2290700,{"date":1455,"open":962,"high":555,"low":1456,"close":648,"change":1457,"percent_change":759,"volume":1458,"transactions":9,"vwap":648},"2026-02-20",38.4,0.57,2482000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":290,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":290},"2026-02-19",38.11,39.29,38.060001,1.61,4.29,3230300,{"date":1468,"open":1469,"high":268,"low":912,"close":214,"change":990,"percent_change":1470,"volume":1471,"transactions":9,"vwap":214},"2026-02-18",36.91,2.26,3005200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":432,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",37.060001,37.73,36.080002,36.7,-2.32,2496500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":866,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":866},"2026-02-13",36.38,38.21,0.99,2.71,4318200,{"date":1488,"open":1489,"high":1490,"low":781,"close":1491,"change":1005,"percent_change":658,"volume":1492,"transactions":9,"vwap":1491},"2026-02-12",36.74,37.099998,36.58,3926500,{"date":1494,"open":746,"high":258,"low":1495,"close":1482,"change":1457,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1482},"2026-02-11",35.98,1.59,2607600,{"date":1499,"open":1500,"high":746,"low":1501,"close":1502,"change":844,"percent_change":815,"volume":1503,"transactions":9,"vwap":1502},"2026-02-10",36.15,35.61,35.81,2162100,{"date":1505,"open":1506,"high":257,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-09",35.47,35.3,36.029999,-0.54,-1.48,3289900,{"date":1513,"open":1514,"high":1515,"low":1514,"close":764,"change":1250,"percent_change":1464,"volume":1516,"transactions":9,"vwap":764},"2026-02-06",36.21,37.31,3280600,{"date":1518,"open":1519,"high":738,"low":772,"close":765,"change":280,"percent_change":1520,"volume":1521,"transactions":9,"vwap":765},"2026-02-05",36.42,-1.45,2414000,{"date":1523,"open":1491,"high":833,"low":1524,"close":788,"change":1077,"percent_change":181,"volume":1525,"transactions":9,"vwap":788},"2026-02-04",36.18,3697000,{"date":1527,"open":1507,"high":872,"low":1528,"close":1529,"change":790,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-03",34.92,36.16,2.12,4122600,{"date":1533,"open":1534,"high":746,"low":1535,"close":1536,"change":1021,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-02",35.95,35.34,35.41,-6.45,3143200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":821,"change":17,"percent_change":894,"volume":1544,"transactions":9,"vwap":821},"2026-01-30",37.8,38.41,37.18,3328500,{"date":1546,"open":234,"high":1461,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-29",37.049999,37.45,0.71,1.93,3434500,{"date":1553,"open":1508,"high":1554,"low":1555,"close":1489,"change":1484,"percent_change":1321,"volume":1556,"transactions":9,"vwap":1489},"2026-01-28",36.79,35.48,3988800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":789,"change":1033,"percent_change":1562,"volume":1563,"transactions":9,"vwap":789},"2026-01-27",36.51,36.53,35.37,-2.56,2810700,{"date":1565,"open":842,"high":1566,"low":1567,"close":1568,"change":537,"percent_change":528,"volume":1569,"transactions":9,"vwap":1568},"2026-01-26",36.98,35.91,36.69,2683600,{"date":1571,"open":1572,"high":1573,"low":779,"close":1574,"change":492,"percent_change":783,"volume":1575,"transactions":9,"vwap":1574},"2026-01-23",36.68,37.25,36.34,3292200,{"date":1577,"open":1560,"high":1568,"low":1578,"close":1579,"change":981,"percent_change":1158,"volume":1580,"transactions":9,"vwap":1579},"2026-01-22",35.7,36.12,2630400,{"date":1582,"open":1583,"high":1584,"low":1583,"close":771,"change":1251,"percent_change":1585,"volume":1586,"transactions":9,"vwap":771},"2026-01-21",35.87,37.11,3.81,3790800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":313,"percent_change":1418,"volume":1593,"transactions":9,"vwap":1592},"2026-01-20",36.27,36.59,34.59,34.91,4068500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-16",33.33,34.44,33.22,34.41,0.81,2.41,2808000,{"date":1604,"open":1605,"high":1606,"low":31,"close":1607,"change":1608,"percent_change":1006,"volume":1609,"transactions":9,"vwap":1607},"2026-01-15",33.2,34.19,33.6,0.17,3143600,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1101,"percent_change":1236,"volume":1615,"transactions":9,"vwap":1614},"2026-01-14",33.16,33.9,33.43,3728400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":491,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-13",33.99,34.25,33.44,33.74,0.27,2835500,{"date":1625,"open":1626,"high":1613,"low":1627,"close":1628,"change":1005,"percent_change":1417,"volume":1629,"transactions":9,"vwap":1628},"2026-01-12",33.45,33.28,33.65,3551000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1626,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1626},"2026-01-09",33.76,33.94,32.91,-0.45,-1.33,4411400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1613,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1613},"2026-01-08",34.57,34.98,33.64,-0.77,-2.22,2970500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1006,"percent_change":668,"volume":1652,"transactions":9,"vwap":1651},"2026-01-07",34.38,34.95,34.13,34.67,2232800,{"date":1654,"open":1655,"high":1656,"low":1613,"close":1657,"change":1509,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-06",34.27,34.66,34.16,-1.56,3657800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-05",34.89,35.049999,33.57,34.7,-0.6,-1.7,4446700,{"date":1670,"open":1528,"high":1671,"low":1672,"close":1507,"change":1116,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1507},"2026-01-02",35.43,34.34,0.11,2153600,{"date":1676,"open":1677,"high":1502,"low":1678,"close":1679,"change":1680,"percent_change":908,"volume":1681,"transactions":9,"vwap":1679},"2025-12-31",35.63,34.94,35.26,-0.82,2166900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1476,"change":492,"percent_change":783,"volume":1687,"transactions":9,"vwap":1476},"2025-12-30",36.29,36.61,36.040001,2262900,{"date":1689,"open":1501,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-29",36,35.44,35.86,0.54,1.53,2433200,{"date":1697,"open":797,"high":1698,"low":1699,"close":1700,"change":1405,"percent_change":1005,"volume":1701,"transactions":9,"vwap":1700},"2025-12-26",35.53,35.080002,35.32,1379100,{"date":1703,"open":1698,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-24",35.56,35.14,35.25,-0.68,-1.89,1273200,{"date":1711,"open":1712,"high":773,"low":1713,"close":879,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":879},"2025-12-23",35.2,35.09,1.1,3.16,2198600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1143,"percent_change":1374,"volume":1723,"transactions":9,"vwap":1722},"2025-12-22",34.51,35,34.33,34.83,2370600,{"date":1725,"open":1726,"high":1722,"low":1655,"close":1719,"change":1727,"percent_change":216,"volume":1728,"transactions":9,"vwap":1719},"2025-12-19",34.35,0.15,4439800,{"date":1730,"open":1706,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-18",35.64,34.3,34.36,-1.06,-2.99,4697000,{"date":1738,"open":1739,"high":1731,"low":1740,"close":1741,"change":1064,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-17",34.86,34.54,35.42,2.82,2833300,{"date":1745,"open":1746,"high":1671,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-16",35.4,33.8,34.45,-1.28,-3.58,4255600,{"date":1753,"open":874,"high":1754,"low":1755,"close":1756,"change":1707,"percent_change":1108,"volume":1757,"transactions":9,"vwap":1756},"2025-12-15",36.36,35.21,35.73,3917200,{"date":1759,"open":873,"high":1559,"low":1760,"close":1761,"change":57,"percent_change":1349,"volume":1762,"transactions":9,"vwap":1761},"2025-12-12",35.77,36.41,4667300,{"date":1764,"open":246,"high":747,"low":1765,"close":874,"change":259,"percent_change":1766,"volume":1767,"transactions":9,"vwap":874},"2025-12-11",35.92,-2.63,4174400,{"date":1769,"open":1770,"high":1770,"low":1754,"close":1771,"change":1772,"percent_change":584,"volume":1773,"transactions":9,"vwap":1771},"2025-12-10",37.65,37.29,-0.25,4557100,{"date":1775,"open":1444,"high":1776,"low":1515,"close":1777,"change":470,"percent_change":431,"volume":1778,"transactions":9,"vwap":1777},"2025-12-09",38.13,37.54,2981700,{"date":1780,"open":1781,"high":1781,"low":925,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-08",38.79,37.68,-1.92,-4.85,4653500,{"date":1787,"open":1019,"high":377,"low":1788,"close":299,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":299},"2025-12-05",39.56,-0.08,-0.2,4951400,{"date":1793,"open":1018,"high":609,"low":1794,"close":1795,"change":1229,"percent_change":280,"volume":1796,"transactions":9,"vwap":1795},"2025-12-04",39.58,39.68,2315700,{"date":1798,"open":948,"high":1799,"low":333,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-03",39.92,39.89,1.82,4.78,3030800,{"date":1805,"open":1806,"high":1806,"low":638,"close":638,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":638},"2025-12-02",39.16,-1.19,-3.03,2815400,{"date":1811,"open":995,"high":1812,"low":1813,"close":343,"change":1356,"percent_change":1814,"volume":1815,"transactions":9,"vwap":343},"2025-12-01",39.57,38.91,-0.58,2291700,{"date":1817,"open":1818,"high":552,"low":1819,"close":1820,"change":576,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-28",38.72,38.55,39.49,2.68,1547200,{"date":1824,"open":739,"high":213,"low":739,"close":1825,"change":1826,"percent_change":1297,"volume":1827,"transactions":9,"vwap":1825},"2025-11-26",38.46,0.66,2745900,{"date":1829,"open":826,"high":1830,"low":1831,"close":1541,"change":1635,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1541},"2025-11-25",37.95,37.080002,-1.18,3164800,{"date":1835,"open":835,"high":1836,"low":1837,"close":812,"change":1608,"percent_change":302,"volume":1838,"transactions":9,"vwap":812},"2025-11-24",38.64,37.07,2254300,{"date":1840,"open":638,"high":266,"low":309,"close":1841,"change":420,"percent_change":621,"volume":1842,"transactions":9,"vwap":1841},"2025-11-21",38.080002,2424100,{"date":1844,"open":1845,"high":1206,"low":811,"close":811,"change":920,"percent_change":1846,"volume":1847,"transactions":9,"vwap":811},"2025-11-20",39.31,-2.87,3615600,{"date":1849,"open":1850,"high":1431,"low":1542,"close":674,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":674},"2025-11-19",38.66,0.29,0.74,3528000,{"date":1855,"open":829,"high":1856,"low":829,"close":954,"change":1078,"percent_change":852,"volume":1857,"transactions":9,"vwap":954},"2025-11-18",39.17,2781500,{"date":1859,"open":827,"high":1860,"low":234,"close":1861,"change":1789,"percent_change":1229,"volume":1862,"transactions":9,"vwap":1861},"2025-11-17",38.52,38.15,2921200,{"date":1864,"open":905,"high":1865,"low":1866,"close":225,"change":1867,"percent_change":658,"volume":1868,"transactions":9,"vwap":225},"2025-11-14",38.31,36.94,0.21,1953400,{"date":1870,"open":1542,"high":926,"low":835,"close":827,"change":163,"percent_change":705,"volume":1871,"transactions":9,"vwap":827},"2025-11-13",3429600,{"date":1873,"open":1443,"high":712,"low":820,"close":334,"change":1874,"percent_change":920,"volume":1875,"transactions":9,"vwap":334},"2025-11-12",-0.44,3063100,{"date":1877,"open":730,"high":1878,"low":730,"close":714,"change":303,"percent_change":1879,"volume":1880,"transactions":9,"vwap":714},"2025-11-11",38.99,3.1,2759500,{"date":1882,"open":1883,"high":1884,"low":857,"close":1885,"change":915,"percent_change":537,"volume":1886,"transactions":9,"vwap":1885},"2025-11-10",38.38,38.48,37.71,2292700,{"date":1888,"open":1889,"high":245,"low":1514,"close":1890,"change":1891,"percent_change":852,"volume":1892,"transactions":9,"vwap":1890},"2025-11-07",36.65,37.58,0.85,2350200,{"date":1894,"open":1895,"high":1437,"low":1896,"close":805,"change":471,"percent_change":1236,"volume":1897,"transactions":9,"vwap":805},"2025-11-06",37.39,36.55,2534800,{"date":1899,"open":1469,"high":850,"low":886,"close":1837,"change":1116,"percent_change":1673,"volume":1900,"transactions":9,"vwap":1837},"2025-11-05",2583100,{"date":1902,"open":748,"high":1573,"low":1690,"close":1903,"change":1673,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-04",37.029999,0.3,2224700,{"date":1907,"open":1908,"high":1474,"low":1746,"close":1909,"change":500,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-03",35.67,36.92,3.85,2407100,{"date":1913,"open":1914,"high":787,"low":1665,"close":1915,"change":292,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-31",34.93,35.55,2.75,2795700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":117,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-30",35.12,35.5,34.4,34.6,-1.11,5215800,{"date":1927,"open":1720,"high":1560,"low":1599,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-29",34.99,-1.98,-5.36,5864500,{"date":1933,"open":843,"high":819,"low":738,"close":843,"change":117,"percent_change":1042,"volume":1934,"transactions":9,"vwap":843},"2025-10-28",2553500,{"date":1936,"open":268,"high":1937,"low":322,"close":1938,"change":421,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-27",38.0099983,37.36,-0.69,2662700,{"date":1942,"open":821,"high":730,"low":1573,"close":245,"change":173,"percent_change":1143,"volume":1943,"transactions":9,"vwap":245},"2025-10-24",2676100,{"date":1945,"open":1573,"high":1946,"low":1574,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-23",37.61,37.5,1.25,3.45,4242000,{"date":1952,"open":1584,"high":1953,"low":1954,"close":757,"change":1509,"percent_change":1955,"volume":1956,"transactions":9,"vwap":757},"2025-10-22",37.41,35.89,-1.47,2375200,{"date":1958,"open":1866,"high":857,"low":1477,"close":1554,"change":1158,"percent_change":1959,"volume":1857,"transactions":9,"vwap":1554},"2025-10-21",-0.89,{"date":1961,"open":1572,"high":1962,"low":1963,"close":1964,"change":217,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-20",37.64,36.5,37.12,3.2,3364500,{"date":1968,"open":1704,"high":1579,"low":1536,"close":1969,"change":1622,"percent_change":1051,"volume":1970,"transactions":9,"vwap":1969},"2025-10-17",35.97,2737500,{"date":1972,"open":1973,"high":1962,"low":1974,"close":1578,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1578},"2025-10-16",37.34,35.38,-1.46,-3.93,3031000,{"date":1979,"open":873,"high":1953,"low":858,"close":904,"change":576,"percent_change":1980,"volume":1981,"transactions":9,"vwap":904},"2025-10-15",2.85,2780000,{"date":1983,"open":1578,"high":764,"low":1984,"close":1985,"change":1012,"percent_change":908,"volume":1986,"transactions":9,"vwap":1985},"2025-10-14",35.52,36.13,2399600,{"date":1988,"open":906,"high":841,"low":1514,"close":843,"change":783,"percent_change":227,"volume":1989,"transactions":9,"vwap":843},"2025-10-13",2554300,{"date":1991,"open":1992,"high":1781,"low":858,"close":1754,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1754},"2025-10-10",38.27,-2.21,-5.73,3437300,{"date":1997,"open":980,"high":1998,"low":1483,"close":629,"change":259,"percent_change":1999,"volume":2000,"transactions":9,"vwap":629},"2025-10-09",39.95,-2.48,2547600,{"date":2002,"open":684,"high":1800,"low":812,"close":677,"change":451,"percent_change":2003,"volume":2004,"transactions":9,"vwap":677},"2025-10-08",0.48,3707400,{"date":2006,"open":731,"high":2007,"low":1884,"close":564,"change":1457,"percent_change":822,"volume":2008,"transactions":9,"vwap":564},"2025-10-07",39.42,2547300,{"date":2010,"open":333,"high":356,"low":730,"close":1781,"change":1457,"percent_change":668,"volume":2011,"transactions":9,"vwap":1781},"2025-10-06",2225600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":628,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":628},"2025-10-03",38.6,38.93,37.89,-0.35,-0.91,2866800,{"date":2021,"open":941,"high":2022,"low":1883,"close":629,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":629},"2025-10-02",39.96,-1.16,-2.92,3160600,{"date":2027,"open":1777,"high":2028,"low":1777,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-01",39.76,39.73,2.09,5.55,4217800,{"date":2034,"open":1474,"high":739,"low":246,"close":1962,"change":715,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1962},"2025-09-30",0.7,2976500,{"date":2038,"open":309,"high":1475,"low":2039,"close":2040,"change":378,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-29",37.0099983,37.38,-0.72,3002800,{"date":2044,"open":322,"high":2045,"low":2046,"close":1770,"change":78,"percent_change":1078,"volume":2047,"transactions":9,"vwap":1770},"2025-09-26",37.97,37.040001,2360200,{"date":2049,"open":1903,"high":2050,"low":1909,"close":819,"change":2051,"percent_change":1251,"volume":2052,"transactions":9,"vwap":819},"2025-09-25",37.77,0.49,3524900,{"date":2054,"open":2055,"high":904,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-24",35.96,35.8,36.83,1.09,3.05,3267900,{"date":2062,"open":1720,"high":1529,"low":1720,"close":2063,"change":1600,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-23",35.74,2.32,3820900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1914,"change":249,"percent_change":1948,"volume":2071,"transactions":9,"vwap":1914},"2025-09-22",34.42,35.099998,34.22,2487400,{"date":2073,"open":1678,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-19",35.15,33.97,34.5,-0.79,-2.24,5784500,{"date":2081,"open":2082,"high":2083,"low":1641,"close":2084,"change":1772,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-18",35.62,35.78,35.29,-0.7,2462100,{"date":2088,"open":2089,"high":1754,"low":1741,"close":2090,"change":2017,"percent_change":259,"volume":2091,"transactions":9,"vwap":2090},"2025-09-17",35.85,35.54,2768200,{"date":2093,"open":1746,"high":2094,"low":2095,"close":1954,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1954},"2025-09-16",36.02,34.69,0.79,2.25,4231000,{"date":2100,"open":1720,"high":2101,"low":2102,"close":2069,"change":1790,"percent_change":1190,"volume":2103,"transactions":9,"vwap":2069},"2025-09-15",35.28,34.82,3875900,{"date":2105,"open":1974,"high":2106,"low":1755,"close":1507,"change":173,"percent_change":399,"volume":2107,"transactions":9,"vwap":1507},"2025-09-12",35.76,3566200,{"date":2109,"open":2110,"high":2111,"low":1672,"close":2112,"change":399,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-11",34.49,35.19,35.18,0.98,3576000,{"date":2116,"open":2117,"high":1663,"low":2117,"close":2118,"change":1693,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-10",34.029999,34.84,1.57,2472000,{"date":2122,"open":2123,"high":2124,"low":1618,"close":1732,"change":1136,"percent_change":2035,"volume":2125,"transactions":9,"vwap":1732},"2025-09-09",34.2,34.71,2627800,{"date":2127,"open":2111,"high":2128,"low":1633,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-08",35.27,34.060001,-0.64,-1.84,4135600,{"date":2134,"open":2124,"high":2135,"low":2136,"close":1665,"change":750,"percent_change":1939,"volume":2137,"transactions":9,"vwap":1665},"2025-09-05",35.02,34.15,2998700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1678,"change":141,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1678},"2025-09-04",34.39,34.97,34.26,1.72,3275700,{"date":2146,"open":2147,"high":2111,"low":2129,"close":1726,"change":621,"percent_change":1012,"volume":2148,"transactions":9,"vwap":1726},"2025-09-03",34.79,2823900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":291,"percent_change":461,"volume":2155,"transactions":9,"vwap":2154},"2025-09-02",34,34.75,33.78,34.64,1820700,{"date":2157,"open":1733,"high":1591,"low":2158,"close":1655,"change":1085,"percent_change":594,"volume":2159,"transactions":9,"vwap":1655},"2025-08-29",34.09,1928700,{"date":2161,"open":1621,"high":2110,"low":2162,"close":1597,"change":783,"percent_change":1342,"volume":2163,"transactions":9,"vwap":1597},"2025-08-28",33.47,2119200,{"date":2165,"open":2166,"high":796,"low":2167,"close":2168,"change":470,"percent_change":774,"volume":2169,"transactions":9,"vwap":2168},"2025-08-27",34.23,33.81,33.83,3568700,{"date":2171,"open":2172,"high":1619,"low":2173,"close":2075,"change":1457,"percent_change":1151,"volume":2174,"transactions":9,"vwap":2075},"2025-08-26",33.42,33.060001,2586300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":914,"percent_change":1727,"volume":2181,"transactions":9,"vwap":2180},"2025-08-25",33.26,33.7,33.080002,33.4,2373400,{"date":2183,"open":1627,"high":2184,"low":2185,"close":2186,"change":248,"percent_change":2003,"volume":2187,"transactions":9,"vwap":2186},"2025-08-22",33.75,33.11,33.35,2148100,{"date":2189,"open":2190,"high":2172,"low":2191,"close":2192,"change":1673,"percent_change":78,"volume":2193,"transactions":9,"vwap":2192},"2025-08-21",33.07,32.82,33.19,1818600,{"date":2195,"open":2196,"high":2177,"low":184,"close":2179,"change":1851,"percent_change":1078,"volume":2197,"transactions":9,"vwap":2179},"2025-08-20",32.76,2349600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2200,"change":1158,"percent_change":1020,"volume":2203,"transactions":9,"vwap":2200},"2025-08-19",32.79,33.18,32.72,2117900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-18",33.21,33.63,32.81,33.12,-1.26,-3.66,4404900,{"date":2214,"open":2215,"high":2147,"low":2216,"close":1648,"change":398,"percent_change":575,"volume":2217,"transactions":9,"vwap":1648},"2025-08-15",34.52,34.21,2454700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":470,"percent_change":774,"volume":2224,"transactions":9,"vwap":2223},"2025-08-14",34.11,34.78,33.96,34.24,2480100,{"date":2226,"open":2110,"high":1651,"low":2227,"close":1648,"change":1005,"percent_change":141,"volume":2228,"transactions":9,"vwap":1648},"2025-08-13",33.93,2127000,{"date":2230,"open":2231,"high":1922,"low":2232,"close":2233,"change":955,"percent_change":956,"volume":2234,"transactions":9,"vwap":2233},"2025-08-12",34.040001,33.85,34.18,2106500,{"date":2236,"open":1651,"high":1739,"low":2158,"close":2237,"change":774,"percent_change":1807,"volume":2238,"transactions":9,"vwap":2237},"2025-08-11",34.17,2240600,{"date":2240,"open":1699,"high":1536,"low":2140,"close":2241,"change":621,"percent_change":1095,"volume":2242,"transactions":9,"vwap":2241},"2025-08-08",34.58,1868800,{"date":2244,"open":1706,"high":2245,"low":2246,"close":796,"change":480,"percent_change":806,"volume":2247,"transactions":9,"vwap":796},"2025-08-07",35.58,34.77,1626600,{"date":2249,"open":1704,"high":2106,"low":2147,"close":1663,"change":151,"percent_change":1509,"volume":2250,"transactions":9,"vwap":1663},"2025-08-06",1579300,{"date":2252,"open":2141,"high":1535,"low":2124,"close":2253,"change":78,"percent_change":292,"volume":2254,"transactions":9,"vwap":2253},"2025-08-05",35.24,1879600,{"date":2256,"open":1746,"high":1954,"low":2241,"close":1592,"change":2085,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1592},"2025-08-04",-1.97,2951100,{"date":2260,"open":1684,"high":849,"low":2101,"close":1501,"change":1924,"percent_change":1289,"volume":2261,"transactions":9,"vwap":1501},"2025-08-01",2578800,{"date":2263,"open":1761,"high":813,"low":763,"close":886,"change":956,"percent_change":450,"volume":2264,"transactions":9,"vwap":886},"2025-07-31",2059300,{"date":2266,"open":2267,"high":898,"low":2267,"close":1568,"change":1005,"percent_change":658,"volume":2268,"transactions":9,"vwap":1568},"2025-07-30",36.07,2333200,{"date":2270,"open":2094,"high":257,"low":2271,"close":864,"change":1374,"percent_change":2272,"volume":2273,"transactions":9,"vwap":864},"2025-07-29",35.79,2.62,2644700,{"date":2275,"open":2276,"high":765,"low":2277,"close":1704,"change":248,"percent_change":302,"volume":2278,"transactions":9,"vwap":1704},"2025-07-28",35.83,35.029999,1954700,{"date":2280,"open":771,"high":1519,"low":2281,"close":1746,"change":907,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1746},"2025-07-25",35.23,-2.34,2170000,{"date":2285,"open":766,"high":864,"low":1915,"close":757,"change":758,"percent_change":2286,"volume":2287,"transactions":9,"vwap":757},"2025-07-24",1.48,3392200,{"date":2289,"open":2290,"high":873,"low":2291,"close":2292,"change":1405,"percent_change":1005,"volume":2293,"transactions":9,"vwap":2292},"2025-07-23",35.0099983,34.81,35.72,7566000,{"date":2295,"open":1507,"high":1508,"low":2296,"close":2297,"change":537,"percent_change":1484,"volume":2298,"transactions":9,"vwap":2297},"2025-07-22",35.22,35.65,3465500,{"date":2300,"open":857,"high":2301,"low":1679,"close":1507,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1507},"2025-07-21",37.92,-2.98,-7.78,6107100,{"date":2306,"open":1825,"high":342,"low":2307,"close":620,"change":57,"percent_change":715,"volume":2308,"transactions":9,"vwap":620},"2025-07-18",37.99,2286500,{"date":2310,"open":2311,"high":2312,"low":925,"close":820,"change":399,"percent_change":2313,"volume":2314,"transactions":9,"vwap":820},"2025-07-17",37.72,38.24,0.9,2464600,{"date":2316,"open":2317,"high":1819,"low":865,"close":267,"change":750,"percent_change":509,"volume":2318,"transactions":9,"vwap":267},"2025-07-16",38.35,2812600,{"date":2320,"open":1004,"high":1004,"low":1841,"close":1841,"change":65,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1841},"2025-07-15",-3.18,2610100,{"date":2324,"open":1865,"high":2325,"low":1992,"close":554,"change":894,"percent_change":2326,"volume":2327,"transactions":9,"vwap":554},"2025-07-14",39.47,2.8,2509200,{"date":2329,"open":1437,"high":2317,"low":1885,"close":696,"change":1417,"percent_change":1496,"volume":2330,"transactions":9,"vwap":696},"2025-07-11",2537000,{"date":2332,"open":2333,"high":2334,"low":233,"close":2335,"change":451,"percent_change":1006,"volume":2336,"transactions":9,"vwap":2335},"2025-07-10",37.4,37.69,37.66,2647600,{"date":2338,"open":1463,"high":2339,"low":1953,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-09",38.43,37.47,-0.97,-2.52,3159300,{"date":2345,"open":2346,"high":2347,"low":1542,"close":334,"change":2348,"percent_change":1095,"volume":2349,"transactions":9,"vwap":334},"2025-07-08",38.89,39.15,-0.32,2594100,{"date":2351,"open":334,"high":954,"low":1865,"close":2352,"change":398,"percent_change":1077,"volume":2353,"transactions":9,"vwap":2352},"2025-07-07",38.76,3154400,{"date":2355,"open":1813,"high":712,"low":2356,"close":2357,"change":151,"percent_change":594,"volume":2358,"transactions":9,"vwap":2357},"2025-07-03",38.3,38.62,1217800,{"date":2360,"open":2361,"high":995,"low":333,"close":926,"change":409,"percent_change":117,"volume":2362,"transactions":9,"vwap":926},"2025-07-02",39.34,3878600,{"date":2364,"open":2365,"high":2366,"low":356,"close":1011,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1011},"2025-07-01",40.4,40.51,-1.71,-4.2,3815900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":536,"change":1509,"percent_change":2375,"volume":2376,"transactions":9,"vwap":536},"2025-06-30",40.26,41.24,40.22,-1.31,2110900,{"date":2378,"open":2379,"high":2373,"low":2380,"close":2379,"change":1904,"percent_change":156,"volume":2381,"transactions":9,"vwap":2379},"2025-06-27",41.21,40.6,2275400,{"date":2383,"open":1031,"high":2384,"low":498,"close":515,"change":409,"percent_change":431,"volume":2385,"transactions":9,"vwap":515},"2025-06-26",41.41,1383500,{"date":2387,"open":2388,"high":2389,"low":386,"close":2390,"change":432,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-25",41.81,41.98,41.060001,-2.07,1977300,{"date":2394,"open":2395,"high":1169,"low":609,"close":2396,"change":658,"percent_change":1251,"volume":2397,"transactions":9,"vwap":2396},"2025-06-24",40.57,41.93,2017200,{"date":2399,"open":1121,"high":1135,"low":1391,"close":407,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":407},"2025-06-23",-1.85,-4.28,2896600,{"date":2404,"open":2405,"high":1233,"low":1157,"close":2406,"change":1826,"percent_change":928,"volume":2407,"transactions":9,"vwap":2406},"2025-06-20",42.62,43.23,3029000,{"date":2409,"open":458,"high":2410,"low":397,"close":2411,"change":122,"percent_change":156,"volume":2412,"transactions":9,"vwap":2411},"2025-06-18",43.27,42.57,2689200,{"date":2414,"open":2415,"high":2416,"low":469,"close":2417,"change":1303,"percent_change":1948,"volume":2418,"transactions":9,"vwap":2417},"2025-06-17",42.07,42.53,42.26,2785300,{"date":2420,"open":2421,"high":2422,"low":1031,"close":408,"change":537,"percent_change":1891,"volume":2423,"transactions":9,"vwap":408},"2025-06-16",41.080002,42.5,3791900,{"date":2425,"open":2426,"high":479,"low":332,"close":2427,"change":556,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-13",40.48,41.39,3.17,4663500,{"date":2431,"open":2361,"high":23,"low":2432,"close":979,"change":2096,"percent_change":611,"volume":2433,"transactions":9,"vwap":979},"2025-06-12",38.86,2594800,{"date":2435,"open":684,"high":1436,"low":1781,"close":554,"change":1417,"percent_change":928,"volume":2436,"transactions":9,"vwap":554},"2025-06-11",2615600,{"date":2438,"open":952,"high":1795,"low":201,"close":686,"change":1789,"percent_change":1229,"volume":2439,"transactions":9,"vwap":686},"2025-06-10",2995100,{"date":2441,"open":1451,"high":2442,"low":1463,"close":926,"change":2443,"percent_change":2058,"volume":2444,"transactions":9,"vwap":926},"2025-06-09",39.28,0.42,3538600,{"date":2446,"open":703,"high":1850,"low":905,"close":2447,"change":1484,"percent_change":732,"volume":2448,"transactions":9,"vwap":2447},"2025-06-06",38.39,2078000,{"date":2450,"open":730,"high":1937,"low":2039,"close":2333,"change":1101,"percent_change":1680,"volume":2451,"transactions":9,"vwap":2333},"2025-06-05",2926600,{"date":2453,"open":1011,"high":1011,"low":255,"close":1885,"change":1636,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1885},"2025-06-04",-3.41,4972300,{"date":2457,"open":213,"high":564,"low":927,"close":961,"change":173,"percent_change":122,"volume":2458,"transactions":9,"vwap":961},"2025-06-03",1810100,{"date":2460,"open":729,"high":721,"low":333,"close":627,"change":1078,"percent_change":852,"volume":2461,"transactions":9,"vwap":627},"2025-06-02",2695800,{"date":2463,"open":1781,"high":954,"low":1770,"close":834,"change":999,"percent_change":2302,"volume":2464,"transactions":9,"vwap":834},"2025-05-30",4436000,{"date":2466,"open":1424,"high":1424,"low":2467,"close":952,"change":1446,"percent_change":1158,"volume":2468,"transactions":9,"vwap":952},"2025-05-29",39.080002,1668700,{"date":2470,"open":1800,"high":713,"low":1856,"close":2361,"change":43,"percent_change":1832,"volume":2471,"transactions":9,"vwap":2361},"2025-05-28",2692000,{"date":2473,"open":2474,"high":1450,"low":1462,"close":2475,"change":715,"percent_change":1826,"volume":2476,"transactions":9,"vwap":2475},"2025-05-27",39.84,39.81,2252200,{"date":2478,"open":721,"high":2479,"low":1011,"close":677,"change":398,"percent_change":1077,"volume":2480,"transactions":9,"vwap":677},"2025-05-23",39.85,1366900,{"date":2482,"open":2483,"high":2484,"low":942,"close":1004,"change":491,"percent_change":1071,"volume":2485,"transactions":9,"vwap":1004},"2025-05-22",39.12,39.69,2206000,{"date":2487,"open":2488,"high":1436,"low":986,"close":674,"change":881,"percent_change":2489,"volume":2490,"transactions":9,"vwap":674},"2025-05-21",39.59,-1.01,2034100,{"date":2492,"open":2493,"high":1206,"low":2494,"close":2493,"change":1851,"percent_change":1852,"volume":2495,"transactions":9,"vwap":2493},"2025-05-20",39.72,39.18,2200500,{"date":2497,"open":2498,"high":1019,"low":564,"close":1010,"change":1939,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1010},"2025-05-19",39.65,-1.72,2775500,{"date":2502,"open":506,"high":968,"low":2028,"close":979,"change":480,"percent_change":1635,"volume":2503,"transactions":9,"vwap":979},"2025-05-16",1777400,{"date":2505,"open":2506,"high":2507,"low":953,"close":960,"change":981,"percent_change":982,"volume":2508,"transactions":9,"vwap":960},"2025-05-15",39.7,40.33,3195700,{"date":2510,"open":204,"high":1380,"low":2028,"close":1075,"change":1790,"percent_change":594,"volume":2511,"transactions":9,"vwap":1075},"2025-05-14",3444400,{"date":2513,"open":2028,"high":386,"low":1431,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-13",40.62,1.62,4.15,3470900,{"date":2519,"open":684,"high":953,"low":942,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-12",39,1.14,3.01,5190600,{"date":2525,"open":856,"high":826,"low":856,"close":268,"change":630,"percent_change":2526,"volume":2527,"transactions":9,"vwap":268},"2025-05-09",3.08,1921500,{"date":2529,"open":2094,"high":258,"low":1690,"close":805,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":805},"2025-05-08",0.91,2.54,3386500,{"date":2534,"open":1921,"high":2535,"low":2536,"close":2537,"change":2096,"percent_change":1470,"volume":2538,"transactions":9,"vwap":2537},"2025-05-07",35.9,35.17,35.82,1848500,{"date":2540,"open":2296,"high":797,"low":1923,"close":2277,"change":178,"percent_change":749,"volume":2541,"transactions":9,"vwap":2277},"2025-05-06",2327200,{"date":2543,"open":2544,"high":2111,"low":2545,"close":2546,"change":914,"percent_change":398,"volume":2547,"transactions":9,"vwap":2546},"2025-05-05",34.74,34.47,35.060001,1905700,{"date":2549,"open":1656,"high":2550,"low":2551,"close":2290,"change":2096,"percent_change":852,"volume":2552,"transactions":9,"vwap":2290},"2025-05-02",35.31,34.31,2646000,{"date":2554,"open":2555,"high":1665,"low":2555,"close":2070,"change":1851,"percent_change":1891,"volume":2556,"transactions":9,"vwap":2070},"2025-05-01",33.55,2378000,{"date":2558,"open":1672,"high":1648,"low":2172,"close":2227,"change":999,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2227},"2025-04-30",-3.33,2959500,{"date":2562,"open":2291,"high":1746,"low":1650,"close":2069,"change":409,"percent_change":481,"volume":2563,"transactions":9,"vwap":2069},"2025-04-29",2606500,{"date":188,"open":2565,"high":1561,"low":2221,"close":1706,"change":1851,"percent_change":990,"volume":2566,"transactions":9,"vwap":1706},34.96,2377800]