[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDP":3,"homepage-market-summary":35,"stock-historical-CDP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CDP","2026-10-02",{"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},"COPT Defense Properties","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","COPT Defense Properties is a fully-integrated and self-managed real estate investment trust (REIT) focused on owning, operating and developing properties in locations proximate to, or sometimes containing, key U.S. Government (USG) defense installations and missions. The company has two reportable segments: Defense\u002FIT Portfolio; and Other. Defense\u002FIT Portfolio includes sub-segments such as: Fort George G. Meade and the Baltimore\u002FWashington Corridor (Fort Meade\u002FBW Corridor); Redstone Arsenal in Huntsville, Alabama; Northern Virginia Defense\u002FIT Locations (NoVA Defense\u002FIT); Lackland Air Force Base in San Antonio, Texas; locations serving the U.S. Navy (Navy Support); and data center shells in Northern Virginia.","430","Columbia, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8129,1.28,"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},33.57,33.58,33.83,33.44,33.27,0.3,0.9,823683.618557,10837,33.5804,38.9,27.059999,995813.5438217012,55,8750,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":26,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":14,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},25.21,966053,352609199.499247,26.97,"2025-04-22",[186,187,197,208,218,229,240,251,261,271,282,293,304,314,324,335,346,357,366,376,387,397,406,416,426,435,445,456,467,477,486,495,504,515,524,535,541,552,562,572,581,587,597,606,617,627,637,644,651,661,672,681,689,699,706,710,717,723,730,735,743,749,757,763,768,773,781,787,792,799,804,811,819,827,833,842,850,856,860,865,872,879,884,893,900,908,914,921,928,934,942,949,956,964,971,979,987,991,997,1002,1008,1013,1018,1022,1028,1037,1044,1052,1059,1066,1071,1077,1082,1089,1094,1099,1104,1110,1115,1121,1126,1130,1136,1141,1148,1152,1159,1166,1174,1181,1187,1195,1202,1206,1209,1215,1221,1224,1228,1232,1237,1241,1248,1252,1257,1264,1268,1272,1278,1282,1286,1289,1293,1297,1304,1308,1313,1317,1322,1325,1329,1334,1338,1342,1348,1353,1357,1361,1367,1372,1379,1387,1393,1399,1405,1410,1415,1420,1425,1433,1440,1447,1454,1461,1468,1477,1484,1492,1498,1505,1514,1521,1528,1533,1539,1545,1552,1558,1564,1571,1577,1584,1590,1597,1603,1610,1616,1621,1626,1632,1639,1644,1650,1653,1658,1664,1669,1677,1685,1693,1700,1703,1709,1715,1720,1725,1731,1737,1742,1745,1751,1758,1764,1769,1776,1780,1785,1790,1796,1802,1806,1813,1818,1822,1826,1831,1837,1841,1846,1852,1856,1862,1868,1872,1876,1880,1883,1888,1894,1899,1905,1910,1914,1918,1922,1926,1929,1933,1938,1942,1946,1950,1955,1961,1965,1970,1973,1977,1981,1985,1989,1994,1997,2004,2010,2014,2020,2024,2029,2033,2039,2042,2046,2050,2055,2060,2065,2071,2077,2081,2085,2088,2091,2098,2101,2105,2108,2112,2117,2121,2124,2127,2130,2134,2137,2140,2145,2149,2154,2157,2160,2164,2167,2172,2176,2180,2183,2186,2190,2195,2199,2202,2205,2209,2213,2217,2221,2228,2233,2237,2240,2245,2252,2259,2264,2268,2273,2277,2284,2290,2296,2301,2307,2312,2319,2327,2334,2339,2346,2352,2359,2365,2370,2377,2382],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",33.26,33.78,32.84,-0.13,-0.39,1310887.676924,16323,33.2107,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",34.03,34.075,33.302,33.4,-0.88,-2.57,1120394.39772,13842,33.466,{"date":209,"open":210,"high":211,"low":20,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",33.64,34.4,34.28,0.52,1.54,1638333.447073,18188,34.1761,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",34.16,34.2,33.505,33.76,-0.12,-0.35,964423.645009,13510,33.7711,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",33.89,34.12,33.54,33.88,0.07,0.21,759992.389606,10833,33.8371,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",33.8,34.035,33.65,33.81,0.04,0.12,716578.717452,11740,33.8185,{"date":252,"open":253,"high":254,"low":210,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",34.17,34.21,33.77,-0.57,-1.66,811422.52904,13115,33.8312,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",34.81,34.22,34.34,-0.24,-0.69,867909.568003,10284,34.355,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",34.55,35,34.31,34.58,0.2,0.58,1001335.712119,12630,34.5386,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",34.44,34.51,34.165,34.38,-0.16,-0.46,2333748.072213,11230,34.3791,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",34.57,34.78,34.385,34.54,0.22,0.64,582284.979249,11220,34.5891,{"date":305,"open":221,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",34.91,34.05,34.32,-0.28,-0.81,642065.139333,11711,34.4252,{"date":315,"open":316,"high":317,"low":285,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",34.86,34.96,34.6,-0.32,-0.92,723625.90002,11424,34.646,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",35.54,36.01,34.8,34.92,-0.51,-1.44,1000076.759895,14689,34.945,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",35.71,35.97,35.24,35.43,-0.03,-0.08,795169.091717,12366,35.433,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",35.36,35.655,35.09,35.46,0.33,0.94,846707.179175,14120,35.3404,{"date":358,"open":351,"high":359,"low":360,"close":361,"change":319,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",35.73,34.76,35.13,-0.9,1061893.767403,13133,34.9962,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",34.84,35.47,35.45,0.29,0.82,895777.159145,12914,35.3198,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",34.97,35.67,34.79,35.16,-0.14,-0.4,537210.390619,9488,35.2455,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":288,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",35.39,35.76,35.23,35.3,-0.45,822207.775025,11780,35.3992,{"date":398,"open":399,"high":399,"low":400,"close":351,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",35.82,35.18,-0.06,-0.17,1520358.519754,19589,35.3946,{"date":407,"open":408,"high":409,"low":370,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",36.14,36.425,35.52,-0.48,-1.33,1013198.642561,15263,35.6511,{"date":417,"open":418,"high":419,"low":24,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",36.34,36.49,36,-0.59,-1.61,907290.644106,13035,36.0624,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":267,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",37.43,36.58,36.59,-1.85,565627.483379,10668,36.7811,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",37.05,37.44,37.28,-0.04,-0.11,466590.395423,8249,37.2335,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",37.6,37.87,37.3,37.32,-0.23,-0.61,605690.0358,10688,37.5294,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",37.51,37.82,37.2193,37.55,0.09,0.24,586093.077749,9464,37.4876,{"date":468,"open":469,"high":470,"low":471,"close":469,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",37.46,37.83,37.29,0.19,0.51,588176.017303,9953,37.4494,{"date":478,"open":450,"high":479,"low":480,"close":481,"change":482,"percent_change":131,"volume":483,"transactions":484,"vwap":485},"2026-08-21",37.52,37.09,37.27,0.15,526706.7598,9897,37.2652,{"date":487,"open":488,"high":489,"low":419,"close":490,"change":25,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",36.62,37.17,37.12,0.81,584920.588298,9070,37.0745,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":440,"percent_change":441,"volume":501,"transactions":502,"vwap":503},"2026-08-19",37.16,37.18,36.76,36.82,911576.50702,9707,36.8641,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",37.1,37.11,36.79,36.86,0.05,0.14,517549.529343,9067,36.9066,{"date":516,"open":508,"high":517,"low":518,"close":519,"change":382,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",36.93,36.65,36.81,-0.38,987964.084638,10814,36.8044,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",37.21,37.42,36.9,36.95,-0.33,-0.89,478186.247545,8669,37.078,{"date":536,"open":498,"high":461,"low":537,"close":439,"change":25,"percent_change":491,"volume":538,"transactions":539,"vwap":540},"2026-08-13",36.96,494365.747435,8908,37.2936,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36.4,37.08,36.345,36.98,0.59,1.62,674878.573399,11294,36.9123,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":342,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",36.36,36.61,36.23,36.39,-0.22,612881.334773,9575,36.4296,{"date":563,"open":564,"high":565,"low":554,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",36.84,36.865,36.47,-0.67,-1.8,607101.520855,9649,36.4946,{"date":573,"open":574,"high":458,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",37.06,37.14,-0.07,-0.19,653879.441812,11440,37.2227,{"date":582,"open":583,"high":583,"low":575,"close":526,"change":402,"percent_change":393,"volume":584,"transactions":585,"vwap":586},"2026-08-06",37.76,677305.291001,10194,37.2739,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",38.02,37.19,37.38,-0.43,-1.14,783052.180357,11966,37.3927,{"date":598,"open":489,"high":448,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",36.72,37.81,0.27,0.72,995301.716507,13709,37.6902,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",38.01,38.38,37.53,37.54,-0.42,-1.11,946922.34855,11686,37.7291,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":193,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",38.18,38.52,37.925,37.96,-1.02,862990.200402,14125,38.0601,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":601,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",38.19,38.37,37.34,38.35,0.71,964232.25764,15644,37.9452,{"date":638,"open":639,"high":30,"low":621,"close":640,"change":288,"percent_change":612,"volume":641,"transactions":642,"vwap":643},"2026-07-29",38.33,38.08,1352383.179718,19289,38.2742,{"date":645,"open":646,"high":646,"low":600,"close":647,"change":341,"percent_change":342,"volume":648,"transactions":649,"vwap":650},"2026-07-28",38.86,38.24,1113209.151052,16362,38.228,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":463,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",38.4,38.54,37.92,38.27,0.63,866592.130237,13179,38.3168,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",37.74,38.16,37.2725,38.03,0.55,1.47,1031305.590056,11940,37.9665,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":511,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",37.04,37.78,37.48,0.37,618378.298556,10923,37.5063,{"date":682,"open":683,"high":684,"low":517,"close":631,"change":685,"percent_change":567,"volume":686,"transactions":687,"vwap":688},"2026-07-22",37.64,37.67,-0.25,1667930.381463,11266,37.3111,{"date":690,"open":439,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",37.63,37.26,37.59,0.23,0.62,621517.008914,9027,37.5131,{"date":700,"open":691,"high":622,"low":701,"close":702,"change":451,"percent_change":452,"volume":703,"transactions":704,"vwap":705},"2026-07-20",37.2,37.36,671516.698504,10674,37.3698,{"date":707,"open":691,"high":589,"low":527,"close":693,"change":708,"percent_change":266,"volume":709,"transactions":9,"vwap":693},"2026-07-17",-0.09,685700,{"date":711,"open":712,"high":713,"low":564,"close":714,"change":353,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-16",36.92,37.7,37.68,2.56,962300,{"date":718,"open":719,"high":498,"low":720,"close":721,"change":472,"percent_change":213,"volume":722,"transactions":9,"vwap":721},"2026-07-15",36.67,36.63,36.74,938500,{"date":724,"open":725,"high":500,"low":726,"close":727,"change":728,"percent_change":299,"volume":729,"transactions":9,"vwap":727},"2026-07-14",36.64,36.35,36.55,0.08,1217400,{"date":731,"open":488,"high":732,"low":726,"close":566,"change":733,"percent_change":382,"volume":734,"transactions":9,"vwap":566},"2026-07-13",36.89,-0.05,647300,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":601,"volume":742,"transactions":9,"vwap":740},"2026-07-10",36.6,36.7,36.25,36.52,0.1,538200,{"date":744,"open":740,"high":564,"low":726,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",36.42,0.01,0.03,664000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":613,"volume":756,"transactions":9,"vwap":754},"2026-07-08",36.54,36.8,36.19,36.41,-0.41,1219000,{"date":758,"open":714,"high":759,"low":760,"close":500,"change":761,"percent_change":257,"volume":762,"transactions":9,"vwap":500},"2026-07-07",38.060001,36.75,-0.62,1187500,{"date":764,"open":765,"high":766,"low":438,"close":438,"change":451,"percent_change":452,"volume":767,"transactions":9,"vwap":438},"2026-07-06",37.88,37.9,992100,{"date":769,"open":490,"high":714,"low":507,"close":684,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":684},"2026-07-02",0.96,2.62,764700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":146,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",36.38,36.99,36.31,36.71,0.88,931200,{"date":782,"open":783,"high":500,"low":784,"close":557,"change":685,"percent_change":785,"volume":786,"transactions":9,"vwap":557},"2026-06-30",36.46,36.22,-0.68,1524400,{"date":788,"open":789,"high":719,"low":790,"close":725,"change":146,"percent_change":779,"volume":791,"transactions":9,"vwap":725},"2026-06-29",35.95,35.7,1336800,{"date":793,"open":351,"high":557,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",35.38,36.32,1.14,3.24,4139700,{"date":800,"open":274,"high":391,"low":801,"close":400,"change":236,"percent_change":802,"volume":803,"transactions":9,"vwap":400},"2026-06-25",34.49,0.6,984400,{"date":805,"open":806,"high":807,"low":298,"close":378,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":378},"2026-06-24",34.73,35.07,0.47,1.36,1631500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":491,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-23",33.98,34.69,33.73,34.5,2.4,1944500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":473,"volume":826,"transactions":9,"vwap":824},"2026-06-22",33.39,33.94,33.21,33.69,0.17,905200,{"date":828,"open":829,"high":242,"low":830,"close":831,"change":601,"percent_change":491,"volume":832,"transactions":9,"vwap":831},"2026-06-18",33.47,33.32,33.52,1290600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",33.92,34.07,33.14,33.25,-0.71,-2.09,810900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":482,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-16",34.09,34.47,33.7,33.96,0.44,824000,{"date":851,"open":852,"high":285,"low":223,"close":245,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":245},"2026-06-15",34.46,-0.73,-2.11,853200,{"date":857,"open":265,"high":360,"low":265,"close":298,"change":463,"percent_change":858,"volume":859,"transactions":9,"vwap":298},"2026-06-12",0.7,720900,{"date":861,"open":801,"high":296,"low":822,"close":862,"change":863,"percent_change":146,"volume":864,"transactions":9,"vwap":862},"2026-06-11",34.3,0.11,1091600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":235,"percent_change":236,"volume":871,"transactions":9,"vwap":870},"2026-06-10",34.41,34.64,34.14,34.19,932700,{"date":873,"open":874,"high":212,"low":875,"close":232,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":232},"2026-06-09",33.19,33.12,1.24,3.77,1316000,{"date":880,"open":191,"high":874,"low":881,"close":882,"change":694,"percent_change":858,"volume":883,"transactions":9,"vwap":882},"2026-06-08",32.77,32.88,751700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",32.060001,32.76,31.5,32.65,0.56,1.75,1108500,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":136,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-04",30.93,32.13,32.09,2.49,1408400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":755,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-03",31.76,32.049999,31.29,31.31,-1.29,982100,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":728,"percent_change":126,"volume":913,"transactions":9,"vwap":912},"2026-06-02",32.16,31.49,31.72,1322600,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":612,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-01",31.98,31.44,31.64,-1.31,711700,{"date":922,"open":923,"high":924,"low":916,"close":886,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":886},"2026-05-29",32.35,32.39,-0.44,-1.35,1284800,{"date":929,"open":930,"high":889,"low":897,"close":931,"change":932,"percent_change":890,"volume":933,"transactions":9,"vwap":931},"2026-05-28",32.25,32.5,0.18,651900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":733,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-27",32.45,33.33,32.18,32.32,-0.15,616600,{"date":943,"open":939,"high":944,"low":945,"close":946,"change":463,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-26",32.54,32.12,32.37,0.75,608100,{"date":950,"open":951,"high":952,"low":886,"close":896,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":896},"2026-05-22",32.27,32.34,-0.18,-0.56,744900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":808,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-21",31.61,32.49,31.36,32.31,1.48,1528000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":401,"percent_change":577,"volume":970,"transactions":9,"vwap":969},"2026-05-20",31.97,32.21,31.75,31.84,1042400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":741,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",31.71,32,31.57,31.9,0.31,651800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":462,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-18",31.74,32.19,31.73,31.8,0.28,749800,{"date":988,"open":958,"high":981,"low":989,"close":973,"change":111,"percent_change":472,"volume":990,"transactions":9,"vwap":973},"2026-05-15",31.28,964000,{"date":992,"open":993,"high":938,"low":994,"close":995,"change":733,"percent_change":288,"volume":996,"transactions":9,"vwap":995},"2026-05-14",31.83,31.62,31.65,715400,{"date":998,"open":999,"high":983,"low":960,"close":1000,"change":746,"percent_change":747,"volume":1001,"transactions":9,"vwap":1000},"2026-05-13",31.54,31.7,737700,{"date":1003,"open":912,"high":912,"low":1004,"close":1005,"change":510,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-12",31.23,31.69,0.16,633200,{"date":1009,"open":1010,"high":1011,"low":999,"close":918,"change":401,"percent_change":577,"volume":1012,"transactions":9,"vwap":918},"2026-05-11",31.81,31.86,622700,{"date":1014,"open":1015,"high":1016,"low":994,"close":1000,"change":224,"percent_change":520,"volume":1017,"transactions":9,"vwap":1000},"2026-05-08",31.88,32.040001,680700,{"date":1019,"open":888,"high":886,"low":888,"close":1020,"change":462,"percent_change":985,"volume":1021,"transactions":9,"vwap":1020},"2026-05-07",31.82,1535300,{"date":1023,"open":1024,"high":968,"low":1024,"close":983,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":983},"2026-05-06",31.19,0.76,2.45,733500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",30.69,31.08,30.53,30.97,0.34,1.11,919900,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":520,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",31.39,30.46,30.63,-1.23,906600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":266,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-01",31.3,31.43,30.86,31.01,-0.77,990700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":977,"percent_change":51,"volume":1058,"transactions":9,"vwap":1057},"2026-04-30",30.91,31.33,30.83,31.25,1214900,{"date":1060,"open":1061,"high":903,"low":1048,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-29",31.89,30.94,-1.15,-3.58,1420500,{"date":1067,"open":1068,"high":1068,"low":1069,"close":897,"change":451,"percent_change":839,"volume":1070,"transactions":9,"vwap":897},"2026-04-28",33.29,31.53,1914600,{"date":1072,"open":945,"high":1073,"low":1074,"close":939,"change":236,"percent_change":1075,"volume":1076,"transactions":9,"vwap":939},"2026-04-27",32.47,31.93,0.65,1156700,{"date":1078,"open":1079,"high":951,"low":983,"close":1080,"change":472,"percent_change":802,"volume":1081,"transactions":9,"vwap":1080},"2026-04-24",32.17,32.11,815000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":277,"percent_change":657,"volume":1088,"transactions":9,"vwap":1087},"2026-04-23",31.87,32.07,31.68,31.92,690700,{"date":1090,"open":1091,"high":1091,"low":975,"close":912,"change":520,"percent_change":1092,"volume":1093,"transactions":9,"vwap":912},"2026-04-22",32.2,-1.18,840700,{"date":1095,"open":967,"high":1096,"low":1097,"close":1097,"change":530,"percent_change":623,"volume":1098,"transactions":9,"vwap":1097},"2026-04-21",32.62,32.099998,772100,{"date":1100,"open":1101,"high":1102,"low":923,"close":1101,"change":401,"percent_change":953,"volume":1103,"transactions":9,"vwap":1101},"2026-04-20",32.43,32.64,740800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":959,"change":382,"percent_change":592,"volume":1109,"transactions":9,"vwap":959},"2026-04-17",32.71,32.83,32.44,940400,{"date":1111,"open":952,"high":1112,"low":952,"close":1113,"change":694,"percent_change":633,"volume":1114,"transactions":9,"vwap":1113},"2026-04-16",32.96,32.63,1206800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":235,"percent_change":299,"volume":1120,"transactions":9,"vwap":1119},"2026-04-15",32.23,32.51,32.4,928000,{"date":1122,"open":1123,"high":1108,"low":1020,"close":1124,"change":277,"percent_change":695,"volume":1125,"transactions":9,"vwap":1124},"2026-04-14",31.94,32.33,605100,{"date":1127,"open":966,"high":1117,"low":1015,"close":896,"change":441,"percent_change":1128,"volume":1129,"transactions":9,"vwap":896},"2026-04-13",-0.34,554500,{"date":1131,"open":966,"high":1132,"low":983,"close":1133,"change":156,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",32.26,32.24,1.1,456600,{"date":1137,"open":1138,"high":967,"low":1138,"close":1061,"change":825,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1061},"2026-04-09",31.6,0.54,602500,{"date":1142,"open":1143,"high":983,"low":1144,"close":912,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":912},"2026-04-08",31.67,31.1,0.41,1.31,1009000,{"date":1149,"open":1150,"high":888,"low":1031,"close":905,"change":1006,"percent_change":473,"volume":1151,"transactions":9,"vwap":905},"2026-04-07",31.17,805200,{"date":1153,"open":1154,"high":1055,"low":1048,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",31.22,31.15,-0.2,-0.64,618900,{"date":1160,"open":1032,"high":1047,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-02",30.35,31.35,0.77,2.52,1093300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":576,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",30.59,30.8,30.42,30.58,-0.02,780600,{"date":1175,"open":1033,"high":1176,"low":1177,"close":1178,"change":530,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",31.27,30.47,30.6,-1.07,1211500,{"date":1182,"open":1183,"high":1184,"low":1041,"close":895,"change":146,"percent_change":1185,"volume":1186,"transactions":9,"vwap":895},"2026-03-30",30.92,31.12,1.05,1025400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":839,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-27",31.37,31.4,30.56,30.61,-2.27,1116000,{"date":1196,"open":1197,"high":983,"low":1198,"close":1199,"change":1200,"percent_change":319,"volume":1201,"transactions":9,"vwap":1199},"2026-03-26",31.34,31.040001,31.32,-0.1,541500,{"date":1203,"open":981,"high":1020,"low":1189,"close":1204,"change":342,"percent_change":685,"volume":1205,"transactions":9,"vwap":1204},"2026-03-25",31.42,699300,{"date":1207,"open":1055,"high":1010,"low":1055,"close":888,"change":116,"percent_change":341,"volume":1208,"transactions":9,"vwap":888},"2026-03-24",1175600,{"date":1210,"open":994,"high":896,"low":1211,"close":1212,"change":977,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-23",31.13,31.51,0.99,1480500,{"date":1216,"open":966,"high":966,"low":1217,"close":1218,"change":925,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",31.02,31.2,-1.39,1547100,{"date":1222,"open":918,"high":1015,"low":1039,"close":918,"change":733,"percent_change":288,"volume":1223,"transactions":9,"vwap":918},"2026-03-19",948200,{"date":1225,"open":902,"high":1226,"low":1212,"close":1005,"change":953,"percent_change":954,"volume":1227,"transactions":9,"vwap":1005},"2026-03-18",31.96,760800,{"date":1229,"open":938,"high":930,"low":1204,"close":1084,"change":1200,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1084},"2026-03-17",-0.31,1293900,{"date":1233,"open":1234,"high":936,"low":902,"close":966,"change":25,"percent_change":1235,"volume":1236,"transactions":9,"vwap":966},"2026-03-16",31.95,0.95,1582300,{"date":1238,"open":966,"high":1118,"low":1239,"close":1143,"change":341,"percent_change":708,"volume":1240,"transactions":9,"vwap":1143},"2026-03-13",31.56,996800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1000,"change":685,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1000},"2026-03-12",31.63,32.0099983,31.38,-0.78,916400,{"date":1249,"open":982,"high":961,"low":983,"close":1234,"change":193,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1234},"2026-03-11",-1.21,1133800,{"date":1253,"open":1254,"high":1255,"low":897,"close":952,"change":576,"percent_change":558,"volume":1256,"transactions":9,"vwap":952},"2026-03-10",32.29,32.52,1459800,{"date":1258,"open":1259,"high":1096,"low":1154,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",31.78,32.41,0.36,1.12,1628200,{"date":1265,"open":1079,"high":1079,"low":1143,"close":903,"change":319,"percent_change":1266,"volume":1267,"transactions":9,"vwap":903},"2026-03-06",-0.99,946600,{"date":1269,"open":939,"high":1270,"low":982,"close":946,"change":685,"percent_change":1050,"volume":1271,"transactions":9,"vwap":946},"2026-03-05",32.53,815200,{"date":1273,"open":930,"high":1274,"low":902,"close":1096,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1096},"2026-03-04",32.67,0.46,1.43,789800,{"date":1279,"open":994,"high":961,"low":1280,"close":910,"change":111,"percent_change":472,"volume":1281,"transactions":9,"vwap":910},"2026-03-03",31.18,887100,{"date":1283,"open":984,"high":1284,"low":1285,"close":1097,"change":146,"percent_change":106,"volume":1088,"transactions":9,"vwap":1097},"2026-03-02",32.22,31.58,{"date":1287,"open":910,"high":1108,"low":1005,"close":1259,"change":193,"percent_change":1250,"volume":1288,"transactions":9,"vwap":1259},"2026-02-27",1439500,{"date":1290,"open":1079,"high":1118,"low":945,"close":1079,"change":352,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1079},"2026-02-26",1.04,1029800,{"date":1294,"open":1295,"high":1101,"low":1020,"close":969,"change":592,"percent_change":412,"volume":1296,"transactions":9,"vwap":969},"2026-02-25",32.3,855400,{"date":1298,"open":1299,"high":1300,"low":886,"close":951,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":951},"2026-02-24",32.58,32.82,-0.37,-1.13,1101600,{"date":1305,"open":931,"high":1306,"low":959,"close":1102,"change":472,"percent_change":547,"volume":1307,"transactions":9,"vwap":1102},"2026-02-23",32.78,1083500,{"date":1309,"open":1310,"high":1073,"low":1143,"close":936,"change":602,"percent_change":1311,"volume":1312,"transactions":9,"vwap":936},"2026-02-20",31.99,2.27,1744400,{"date":1314,"open":1315,"high":983,"low":1199,"close":983,"change":299,"percent_change":858,"volume":1316,"transactions":9,"vwap":983},"2026-02-19",31.45,1747000,{"date":1318,"open":995,"high":1319,"low":1315,"close":1212,"change":451,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1212},"2026-02-18",31.91,-0.72,2566600,{"date":1323,"open":973,"high":1061,"low":1199,"close":981,"change":277,"percent_change":657,"volume":1324,"transactions":9,"vwap":981},"2026-02-17",714700,{"date":1326,"open":1097,"high":1327,"low":888,"close":999,"change":558,"percent_change":267,"volume":1328,"transactions":9,"vwap":999},"2026-02-13",32.14,1166400,{"date":1330,"open":1274,"high":1306,"low":973,"close":902,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":902},"2026-02-12",-0.63,-1.95,1303200,{"date":1335,"open":1336,"high":1336,"low":974,"close":924,"change":510,"percent_change":482,"volume":1337,"transactions":9,"vwap":924},"2026-02-11",32.56,1792500,{"date":1339,"open":974,"high":1340,"low":993,"close":952,"change":808,"percent_change":668,"volume":1341,"transactions":9,"vwap":952},"2026-02-10",32.6,1690300,{"date":1343,"open":1295,"high":944,"low":1344,"close":1084,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1084},"2026-02-09",31.79,-0.58,-1.79,1349800,{"date":1349,"open":1274,"high":1274,"low":981,"close":936,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":936},"2026-02-06",0.45,1.41,1975500,{"date":1354,"open":1024,"high":1327,"low":895,"close":974,"change":26,"percent_change":1355,"volume":1356,"transactions":9,"vwap":974},"2026-02-05",2.89,1916500,{"date":1358,"open":1212,"high":918,"low":1217,"close":1144,"change":246,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1144},"2026-02-04",0.13,1423500,{"date":1362,"open":1363,"high":1364,"low":1168,"close":1365,"change":146,"percent_change":1291,"volume":1366,"transactions":9,"vwap":1365},"2026-02-03",30.65,31.21,31.059999,986100,{"date":1368,"open":1049,"high":1211,"low":1369,"close":1370,"change":576,"percent_change":451,"volume":1371,"transactions":9,"vwap":1370},"2026-02-02",30.66,30.74,1236700,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":802,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-30",29.99,30.82,30.81,1.99,1935200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":141,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-29",29.8,30.23,29.55,30.21,2.23,1447000,{"date":1388,"open":1161,"high":1170,"low":1389,"close":1383,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1383},"2026-01-28",29.54,-0.79,-2.6,2054700,{"date":1394,"open":1395,"high":1177,"low":1396,"close":1397,"change":341,"percent_change":1200,"volume":1398,"transactions":9,"vwap":1397},"2026-01-27",30.37,30.11,30.34,1089500,{"date":1400,"open":1168,"high":1030,"low":1401,"close":1395,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1395},"2026-01-26",30.19,-0.26,-0.85,761500,{"date":1406,"open":1397,"high":1407,"low":1408,"close":1041,"change":277,"percent_change":141,"volume":1409,"transactions":9,"vwap":1041},"2026-01-23",30.75,30.3,1339000,{"date":1411,"open":1177,"high":1030,"low":1412,"close":1413,"change":741,"percent_change":352,"volume":1414,"transactions":9,"vwap":1413},"2026-01-22",30.28,30.43,1678600,{"date":1416,"open":1369,"high":1417,"low":1384,"close":1418,"change":382,"percent_change":289,"volume":1419,"transactions":9,"vwap":1418},"2026-01-21",30.71,30.33,1502300,{"date":1421,"open":1370,"high":1370,"low":1422,"close":1177,"change":1301,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1177},"2026-01-20",30.059999,-1.2,734100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1075,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-16",30.12,30.89,30.1,30.84,2.15,1046700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1401,"change":1438,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1401},"2026-01-15",30.29,30.49,29.97,0,1016300,{"date":1441,"open":1442,"high":1443,"low":1383,"close":1401,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1401},"2026-01-14",29.81,30.25,0.43,1.44,707000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":746,"percent_change":747,"volume":1453,"transactions":9,"vwap":1452},"2026-01-13",29.82,30,29.48,29.76,713800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":472,"percent_change":300,"volume":1460,"transactions":9,"vwap":1459},"2026-01-12",29.59,29.77,29.23,29.75,678500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":510,"percent_change":825,"volume":1467,"transactions":9,"vwap":1466},"2026-01-09",29.47,29.86,29.37,29.56,1103900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-08",28.13,29.58,28.09,29.51,1.29,4.57,2143200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":342,"percent_change":309,"volume":1483,"transactions":9,"vwap":1482},"2026-01-07",28.47,28.52,27.85,28.22,1352100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":633,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-06",27.47,28.48,27.37,28.3,2.57,1720000,{"date":1493,"open":1494,"high":1495,"low":31,"close":1496,"change":741,"percent_change":1261,"volume":1497,"transactions":9,"vwap":1496},"2026-01-05",27.31,27.78,27.59,1906100,{"date":1499,"open":1495,"high":1500,"low":1501,"close":1502,"change":1230,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-02",27.83,27.22,27.49,-1.12,1239500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-12-31",27.99,28.07,27.76,27.8,-0.49,-1.73,1156500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1438,"percent_change":1438,"volume":1520,"transactions":9,"vwap":1519},"2025-12-30",28.25,28.39,28.18,28.29,775200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1519,"change":863,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1519},"2025-12-29",28.15,28.38,28.1,0.39,771500,{"date":1529,"open":1489,"high":1530,"low":1531,"close":1518,"change":577,"percent_change":567,"volume":1532,"transactions":9,"vwap":1518},"2025-12-26",28.41,28.12,578700,{"date":1534,"open":1535,"high":1530,"low":1536,"close":1537,"change":694,"percent_change":372,"volume":1538,"transactions":9,"vwap":1537},"2025-12-24",28.08,28.030001,28.37,467700,{"date":1540,"open":1482,"high":1541,"low":1542,"close":1543,"change":441,"percent_change":193,"volume":1544,"transactions":9,"vwap":1543},"2025-12-23",28.27,27.97,28.14,814200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1516,"change":383,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1516},"2025-12-22",28.62,28.87,28.2,-1.4,991800,{"date":1553,"open":1554,"high":1555,"low":1524,"close":1556,"change":953,"percent_change":761,"volume":1557,"transactions":9,"vwap":1556},"2025-12-19",28.74,29,28.65,2193500,{"date":1559,"open":1560,"high":1473,"low":1561,"close":1562,"change":225,"percent_change":1423,"volume":1563,"transactions":9,"vwap":1562},"2025-12-18",29.36,28.73,28.83,987400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":235,"percent_change":463,"volume":1570,"transactions":9,"vwap":1569},"2025-12-17",29.11,29.38,28.95,29.18,642300,{"date":1572,"open":1473,"high":1573,"low":1574,"close":1566,"change":319,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2025-12-16",29.69,29.040001,-1.09,848500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":733,"percent_change":402,"volume":1583,"transactions":9,"vwap":1582},"2025-12-15",29.67,29.71,29.09,29.43,981700,{"date":1585,"open":1586,"high":1471,"low":1587,"close":1451,"change":25,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1451},"2025-12-12",29.32,29.16,1.03,934400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1569,"change":1595,"percent_change":235,"volume":1596,"transactions":9,"vwap":1569},"2025-12-11",29.31,29.44,29.059999,0.02,877000,{"date":1598,"open":1599,"high":1593,"low":1600,"close":1587,"change":463,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1587},"2025-12-10",28.85,28.57,0.83,1233500,{"date":1604,"open":1586,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1266,"volume":1609,"transactions":9,"vwap":1607},"2025-12-09",29.57,28.9,28.92,-0.29,888900,{"date":1611,"open":1612,"high":1592,"low":1613,"close":1614,"change":741,"percent_change":1034,"volume":1615,"transactions":9,"vwap":1614},"2025-12-08",28.99,28.69,29.21,604600,{"date":1617,"open":1593,"high":1466,"low":1618,"close":1566,"change":925,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1566},"2025-12-05",28.96,-1.49,584500,{"date":1622,"open":1623,"high":1624,"low":1473,"close":1383,"change":319,"percent_change":1179,"volume":1625,"transactions":9,"vwap":1383},"2025-12-04",29.78,30.15,779400,{"date":1627,"open":1435,"high":1628,"low":1459,"close":1629,"change":383,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-03",30.5,29.87,-1.32,634400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":558,"percent_change":1320,"volume":1638,"transactions":9,"vwap":1637},"2025-12-02",30.64,30.73,30.13,30.27,663600,{"date":1640,"open":1641,"high":1370,"low":1642,"close":1436,"change":266,"percent_change":1246,"volume":1643,"transactions":9,"vwap":1436},"2025-12-01",30.48,30.41,712400,{"date":1645,"open":1407,"high":1646,"low":1647,"close":1635,"change":728,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1635},"2025-11-28",30.78,30.57,0.26,391000,{"date":1651,"open":1032,"high":1054,"low":1032,"close":1363,"change":116,"percent_change":341,"volume":1652,"transactions":9,"vwap":1363},"2025-11-26",1041800,{"date":1654,"open":1170,"high":1655,"low":1656,"close":1369,"change":932,"percent_change":547,"volume":1657,"transactions":9,"vwap":1369},"2025-11-25",30.99,30.32,1149000,{"date":1659,"open":1660,"high":1178,"low":1661,"close":1641,"change":156,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1641},"2025-11-24",30.040001,29.91,1.16,2358300,{"date":1665,"open":1666,"high":1397,"low":1456,"close":1636,"change":58,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1636},"2025-11-21",29.84,1.65,1934500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":342,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-20",29.95,30.07,29.63,29.64,-0.27,1034200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":213,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-19",29.13,29.89,29.02,29.72,1.78,1336400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":667,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-18",28.7,29.33,28.44,29.2,1.92,1266100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1556,"change":1675,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1556},"2025-11-17",28.98,29.25,28.64,-0.93,633900,{"date":1701,"open":1695,"high":1695,"low":1697,"close":1607,"change":462,"percent_change":977,"volume":1702,"transactions":9,"vwap":1607},"2025-11-14",484500,{"date":1704,"open":1705,"high":1706,"low":1561,"close":1562,"change":266,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1562},"2025-11-13",28.93,29.28,-0.83,647500,{"date":1710,"open":1587,"high":1711,"low":1568,"close":1712,"change":288,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-12",29.27,29.07,-0.55,579700,{"date":1716,"open":1717,"high":1696,"low":1718,"close":1458,"change":352,"percent_change":796,"volume":1719,"transactions":9,"vwap":1458},"2025-11-11",29.049999,28.82,474800,{"date":1721,"open":1555,"high":1722,"low":1723,"close":1606,"change":342,"percent_change":309,"volume":1724,"transactions":9,"vwap":1606},"2025-11-10",29.14,28.77,606700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1695,"change":462,"percent_change":977,"volume":1730,"transactions":9,"vwap":1695},"2025-11-07",29.01,29.15,28.66,868300,{"date":1732,"open":1733,"high":1695,"low":1734,"close":1735,"change":741,"percent_change":156,"volume":1736,"transactions":9,"vwap":1735},"2025-11-06",28.68,28.58,28.89,592200,{"date":1738,"open":1739,"high":1548,"low":1689,"close":1740,"change":299,"percent_change":1163,"volume":1741,"transactions":9,"vwap":1740},"2025-11-05",28.72,28.79,993700,{"date":1743,"open":1744,"high":1556,"low":1518,"close":1600,"change":299,"percent_change":136,"volume":1194,"transactions":9,"vwap":1600},"2025-11-04",28.54,{"date":1746,"open":1542,"high":1747,"low":1748,"close":1749,"change":932,"percent_change":300,"volume":1750,"transactions":9,"vwap":1749},"2025-11-03",28.36,27.34,28.35,1164200,{"date":1752,"open":1549,"high":1687,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-31",27.48,28.17,0.85,3.11,1339100,{"date":1759,"open":1760,"high":1761,"low":31,"close":1762,"change":402,"percent_change":761,"volume":1763,"transactions":9,"vwap":1762},"2025-10-30",27.36,27.64,27.32,1075000,{"date":1765,"open":1766,"high":1508,"low":1494,"close":1502,"change":330,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1502},"2025-10-29",27.86,-1.82,1270800,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1675,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-28",28.23,27.89,28,-0.96,613900,{"date":1777,"open":1519,"high":1747,"low":1778,"close":1541,"change":1200,"percent_change":225,"volume":1779,"transactions":9,"vwap":1541},"2025-10-27",28.02,733600,{"date":1781,"open":1600,"high":1782,"low":1783,"close":1537,"change":733,"percent_change":953,"volume":1784,"transactions":9,"vwap":1537},"2025-10-24",28.59,28.33,471300,{"date":1786,"open":1524,"high":1479,"low":1773,"close":1787,"change":1006,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-23",28.42,0.57,738200,{"date":1791,"open":1689,"high":1792,"low":1793,"close":1794,"change":1172,"percent_change":576,"volume":1795,"transactions":9,"vwap":1794},"2025-10-22",28.53,28.19,28.26,657000,{"date":1797,"open":1798,"high":1799,"low":1543,"close":1800,"change":733,"percent_change":953,"volume":1801,"transactions":9,"vwap":1800},"2025-10-21",28.34,28.61,28.28,734900,{"date":1803,"open":1525,"high":1783,"low":1804,"close":1783,"change":985,"percent_change":51,"volume":1805,"transactions":9,"vwap":1783},"2025-10-20",27.82,523700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1359,"percent_change":808,"volume":1812,"transactions":9,"vwap":1811},"2025-10-17",27.87,28.16,27.84,28.049999,487000,{"date":1814,"open":1518,"high":1530,"low":1815,"close":1816,"change":309,"percent_change":1266,"volume":1817,"transactions":9,"vwap":1816},"2025-10-16",27.79,27.92,538800,{"date":1819,"open":1820,"high":1517,"low":1820,"close":1549,"change":1261,"percent_change":1474,"volume":1821,"transactions":9,"vwap":1549},"2025-10-15",27.88,752300,{"date":1823,"open":1500,"high":1773,"low":1824,"close":1810,"change":1595,"percent_change":235,"volume":1825,"transactions":9,"vwap":1810},"2025-10-14",27.53,520400,{"date":1827,"open":1510,"high":1828,"low":1829,"close":1804,"change":1006,"percent_change":278,"volume":1830,"transactions":9,"vwap":1804},"2025-10-13",27.9,27.43,587000,{"date":1832,"open":1809,"high":1489,"low":1833,"close":1834,"change":520,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-10",27.61,27.66,-1.36,463200,{"date":1838,"open":1749,"high":1517,"low":1773,"close":1839,"change":1230,"percent_change":1575,"volume":1840,"transactions":9,"vwap":1839},"2025-10-09",28.040001,590000,{"date":1842,"open":1547,"high":1561,"low":1843,"close":1749,"change":1156,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1749},"2025-10-08",28.24,-0.7,363800,{"date":1847,"open":1547,"high":1562,"low":1848,"close":1849,"change":940,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-07",28.4,28.55,-0.52,587900,{"date":1853,"open":1854,"high":1592,"low":1613,"close":1687,"change":953,"percent_change":761,"volume":1855,"transactions":9,"vwap":1687},"2025-10-06",28.86,870500,{"date":1857,"open":1858,"high":1574,"low":1859,"close":1860,"change":825,"percent_change":547,"volume":1861,"transactions":9,"vwap":1860},"2025-10-03",28.8,28.67,28.88,742200,{"date":1863,"open":1717,"high":1717,"low":1799,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-02",28.71,-0.5,-1.71,1040900,{"date":1869,"open":1712,"high":1711,"low":1870,"close":1614,"change":482,"percent_change":213,"volume":1871,"transactions":9,"vwap":1614},"2025-10-01",28.97,903200,{"date":1873,"open":1548,"high":1874,"low":1740,"close":1594,"change":224,"percent_change":755,"volume":1875,"transactions":9,"vwap":1594},"2025-09-30",29.08,799200,{"date":1877,"open":1878,"high":1593,"low":1727,"close":1569,"change":441,"percent_change":520,"volume":1879,"transactions":9,"vwap":1569},"2025-09-29",29.29,782900,{"date":1881,"open":1696,"high":1567,"low":1594,"close":1878,"change":1595,"percent_change":235,"volume":1882,"transactions":9,"vwap":1878},"2025-09-26",724200,{"date":1884,"open":1473,"high":1885,"low":1886,"close":1711,"change":953,"percent_change":452,"volume":1887,"transactions":9,"vwap":1711},"2025-09-25",29.62,29.17,1014400,{"date":1889,"open":1890,"high":1381,"low":1696,"close":1891,"change":1608,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-24",29.74,29.45,-0.98,1118400,{"date":1895,"open":1896,"high":1897,"low":1573,"close":1890,"change":1713,"percent_change":1767,"volume":1898,"transactions":9,"vwap":1890},"2025-09-23",30.2,30.38,1329500,{"date":1900,"open":1901,"high":1902,"low":1429,"close":1435,"change":441,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1435},"2025-09-22",30.36,30.4,-0.36,741600,{"date":1906,"open":1428,"high":1907,"low":1435,"close":1902,"change":1850,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1902},"2025-09-19",31.24,-1.68,1560100,{"date":1911,"open":1641,"high":1912,"low":1642,"close":1183,"change":808,"percent_change":214,"volume":1913,"transactions":9,"vwap":1183},"2025-09-18",31.049999,801100,{"date":1915,"open":1430,"high":1184,"low":1397,"close":1916,"change":192,"percent_change":592,"volume":1917,"transactions":9,"vwap":1916},"2025-09-17",30.45,1100800,{"date":1919,"open":1170,"high":1920,"low":1656,"close":1171,"change":863,"percent_change":1261,"volume":1921,"transactions":9,"vwap":1171},"2025-09-16",30.62,796400,{"date":1923,"open":1924,"high":1370,"low":1902,"close":1177,"change":577,"percent_change":761,"volume":1925,"transactions":9,"vwap":1177},"2025-09-15",30.68,943400,{"date":1927,"open":1171,"high":1370,"low":1897,"close":1369,"change":462,"percent_change":371,"volume":1928,"transactions":9,"vwap":1369},"2025-09-12",576700,{"date":1930,"open":1171,"high":1931,"low":1436,"close":1647,"change":510,"percent_change":1006,"volume":1932,"transactions":9,"vwap":1647},"2025-09-11",30.9,898800,{"date":1934,"open":1935,"high":1169,"low":1916,"close":1936,"change":728,"percent_change":1648,"volume":1937,"transactions":9,"vwap":1936},"2025-09-10",30.54,30.52,837600,{"date":1939,"open":1647,"high":1407,"low":1896,"close":1940,"change":733,"percent_change":288,"volume":1941,"transactions":9,"vwap":1940},"2025-09-09",30.44,721300,{"date":1943,"open":1944,"high":1192,"low":1396,"close":1436,"change":402,"percent_change":1713,"volume":1945,"transactions":9,"vwap":1436},"2025-09-08",30.31,899500,{"date":1947,"open":1936,"high":1948,"low":1395,"close":1369,"change":126,"percent_change":372,"volume":1949,"transactions":9,"vwap":1369},"2025-09-05",30.77,1001300,{"date":1951,"open":1450,"high":1641,"low":1952,"close":1642,"change":58,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1642},"2025-09-04",29.9,1.64,2149600,{"date":1956,"open":1727,"high":1671,"low":1555,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-03",29.92,0.87,2.99,2361800,{"date":1962,"open":1600,"high":1963,"low":1489,"close":1717,"change":601,"percent_change":353,"volume":1964,"transactions":9,"vwap":1717},"2025-09-02",29.19,1468900,{"date":1966,"open":1606,"high":1870,"low":1967,"close":1968,"change":342,"percent_change":309,"volume":1969,"transactions":9,"vwap":1968},"2025-08-29",28.63,28.78,1070000,{"date":1971,"open":1735,"high":1874,"low":1782,"close":1854,"change":341,"percent_change":1200,"volume":1972,"transactions":9,"vwap":1854},"2025-08-28",1310500,{"date":1974,"open":1782,"high":1975,"low":1782,"close":1735,"change":146,"percent_change":1262,"volume":1976,"transactions":9,"vwap":1735},"2025-08-27",28.94,813000,{"date":1978,"open":1729,"high":1735,"low":1979,"close":1600,"change":288,"percent_change":954,"volume":1980,"transactions":9,"vwap":1600},"2025-08-26",28.56,922700,{"date":1982,"open":1695,"high":1874,"low":1967,"close":1561,"change":1983,"percent_change":853,"volume":1984,"transactions":9,"vwap":1561},"2025-08-25",-0.21,1186800,{"date":1986,"open":1967,"high":1560,"low":1734,"close":1975,"change":473,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1975},"2025-08-22",1.79,941100,{"date":1990,"open":1991,"high":1689,"low":1991,"close":1992,"change":1261,"percent_change":17,"volume":1993,"transactions":9,"vwap":1992},"2025-08-21",27.96,28.43,1151600,{"date":1995,"open":1771,"high":1992,"low":1773,"close":1508,"change":1172,"percent_change":576,"volume":1996,"transactions":9,"vwap":1508},"2025-08-20",1225000,{"date":1998,"open":1999,"high":1549,"low":2000,"close":1472,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1472},"2025-08-19",27.73,27.71,0.5,1.81,644500,{"date":2005,"open":2006,"high":2007,"low":1824,"close":1496,"change":1675,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1496},"2025-08-18",27.94,27.95,-0.97,536400,{"date":2011,"open":1772,"high":1772,"low":2012,"close":1766,"change":235,"percent_change":126,"volume":2013,"transactions":9,"vwap":1766},"2025-08-15",27.65,704600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1815,"change":685,"percent_change":531,"volume":2019,"transactions":9,"vwap":1815},"2025-08-14",27.91,27.98,27.51,525200,{"date":2021,"open":1510,"high":2022,"low":1834,"close":1839,"change":677,"percent_change":86,"volume":2023,"transactions":9,"vwap":1839},"2025-08-13",28.11,687000,{"date":2025,"open":2026,"high":2027,"low":1762,"close":2028,"change":25,"percent_change":1134,"volume":1088,"transactions":9,"vwap":2028},"2025-08-12",27.4,27.74,27.67,{"date":2030,"open":2031,"high":1804,"low":2032,"close":1488,"change":383,"percent_change":331,"volume":1012,"transactions":9,"vwap":1488},"2025-08-11",27.69,27.35,{"date":2034,"open":1793,"high":1749,"low":2035,"close":2036,"change":755,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-08",27.7,27.77,-1.45,608000,{"date":2040,"open":1794,"high":1734,"low":1536,"close":1518,"change":342,"percent_change":309,"volume":2041,"transactions":9,"vwap":1518},"2025-08-07",1043600,{"date":2043,"open":1535,"high":1530,"low":2007,"close":1794,"change":126,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1794},"2025-08-06",0.89,757900,{"date":2047,"open":1509,"high":1536,"low":2031,"close":2048,"change":482,"percent_change":1139,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",28.01,669500,{"date":2051,"open":2052,"high":1772,"low":2052,"close":1766,"change":278,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1766},"2025-08-04",27.29,2.13,828100,{"date":2056,"open":2012,"high":2012,"low":2057,"close":2058,"change":1438,"percent_change":1438,"volume":2059,"transactions":9,"vwap":2058},"2025-08-01",26.91,27.28,971900,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2058,"change":440,"percent_change":940,"volume":2064,"transactions":9,"vwap":2058},"2025-07-31",27.09,27.5,866300,{"date":2066,"open":2067,"high":2068,"low":183,"close":1762,"change":309,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1762},"2025-07-30",27.58,27.72,-1.01,1148200,{"date":2072,"open":1480,"high":1967,"low":2073,"close":2074,"change":225,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-29",27.55,27.6,-1.25,1541500,{"date":2078,"open":1525,"high":2079,"low":2036,"close":2007,"change":342,"percent_change":1608,"volume":2080,"transactions":9,"vwap":2007},"2025-07-28",28.31,1002600,{"date":2082,"open":1481,"high":2083,"low":2012,"close":1536,"change":236,"percent_change":947,"volume":2084,"transactions":9,"vwap":1536},"2025-07-25",28.059999,493800,{"date":2086,"open":1766,"high":1507,"low":2027,"close":1804,"change":685,"percent_change":531,"volume":2087,"transactions":9,"vwap":1804},"2025-07-24",426500,{"date":2089,"open":1517,"high":1848,"low":1766,"close":1508,"change":1230,"percent_change":1575,"volume":2090,"transactions":9,"vwap":1508},"2025-07-23",556300,{"date":2092,"open":2006,"high":2093,"low":2094,"close":1524,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1524},"2025-07-22",28.45,27.93,0.42,1.5,683700,{"date":2099,"open":2006,"high":1549,"low":1495,"close":1991,"change":863,"percent_change":1526,"volume":2100,"transactions":9,"vwap":1991},"2025-07-21",572600,{"date":2102,"open":1811,"high":1793,"low":2103,"close":1481,"change":577,"percent_change":785,"volume":2104,"transactions":9,"vwap":1481},"2025-07-18",27.81,571800,{"date":2106,"open":1535,"high":1518,"low":1815,"close":1839,"change":341,"percent_change":441,"volume":2107,"transactions":9,"vwap":1839},"2025-07-17",856400,{"date":2109,"open":1828,"high":2022,"low":1833,"close":1508,"change":1648,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1508},"2025-07-16",0.93,888300,{"date":2113,"open":1524,"high":1524,"low":1815,"close":2103,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2103},"2025-07-15",-0.53,-1.87,822600,{"date":2118,"open":1519,"high":2119,"low":1809,"close":1798,"change":111,"percent_change":236,"volume":2120,"transactions":9,"vwap":1798},"2025-07-14",28.5,773400,{"date":2122,"open":2048,"high":2079,"low":1820,"close":1800,"change":728,"percent_change":985,"volume":2123,"transactions":9,"vwap":1800},"2025-07-11",807000,{"date":2125,"open":1754,"high":1697,"low":1754,"close":1549,"change":1438,"percent_change":1438,"volume":2126,"transactions":9,"vwap":1549},"2025-07-10",752400,{"date":2128,"open":1519,"high":1530,"low":1472,"close":1549,"change":341,"percent_change":441,"volume":2129,"transactions":9,"vwap":1549},"2025-07-09",625900,{"date":2131,"open":2007,"high":2132,"low":2007,"close":1771,"change":246,"percent_change":511,"volume":2133,"transactions":9,"vwap":1771},"2025-07-08",28.32,1085100,{"date":2135,"open":1843,"high":1849,"low":1523,"close":1793,"change":1156,"percent_change":1844,"volume":2136,"transactions":9,"vwap":1793},"2025-07-07",567000,{"date":2138,"open":1525,"high":1600,"low":1991,"close":1517,"change":236,"percent_change":947,"volume":2139,"transactions":9,"vwap":1517},"2025-07-03",595200,{"date":2141,"open":1535,"high":2142,"low":2000,"close":1518,"change":825,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1518},"2025-07-02",28.21,0.61,731300,{"date":2146,"open":2074,"high":1537,"low":2147,"close":2048,"change":1444,"percent_change":2148,"volume":1741,"transactions":9,"vwap":2048},"2025-07-01",27.46,1.56,{"date":2150,"open":2151,"high":1833,"low":2152,"close":2067,"change":577,"percent_change":785,"volume":2153,"transactions":9,"vwap":2067},"2025-06-30",27.56,27.21,1032200,{"date":2155,"open":1542,"high":1531,"low":1833,"close":2036,"change":288,"percent_change":256,"volume":2156,"transactions":9,"vwap":2036},"2025-06-27",1557400,{"date":2158,"open":1542,"high":2048,"low":2012,"close":2094,"change":1359,"percent_change":808,"volume":2159,"transactions":9,"vwap":2094},"2025-06-26",1050200,{"date":2161,"open":1516,"high":1749,"low":2000,"close":1510,"change":785,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1510},"2025-06-25",-2.39,831500,{"date":2165,"open":1606,"high":1594,"low":1798,"close":1487,"change":592,"percent_change":1619,"volume":2166,"transactions":9,"vwap":1487},"2025-06-24",953400,{"date":2168,"open":1733,"high":1607,"low":1749,"close":2169,"change":151,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-23",28.91,1.33,915900,{"date":2173,"open":2174,"high":1735,"low":1524,"close":1792,"change":342,"percent_change":309,"volume":2175,"transactions":9,"vwap":1792},"2025-06-20",28.75,1339700,{"date":2177,"open":1979,"high":2178,"low":1480,"close":1799,"change":510,"percent_change":932,"volume":2179,"transactions":9,"vwap":1799},"2025-06-18",28.84,478700,{"date":2181,"open":1787,"high":1687,"low":1517,"close":1979,"change":401,"percent_change":1983,"volume":2182,"transactions":9,"vwap":1979},"2025-06-17",934700,{"date":2184,"open":1740,"high":1555,"low":1979,"close":1547,"change":1595,"percent_change":235,"volume":2185,"transactions":9,"vwap":1547},"2025-06-16",760300,{"date":2187,"open":1729,"high":1554,"low":1798,"close":2188,"change":288,"percent_change":954,"volume":2189,"transactions":9,"vwap":2188},"2025-06-13",28.6,819100,{"date":2191,"open":1524,"high":1723,"low":1747,"close":2192,"change":1034,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-12",28.76,1.2,648700,{"date":2196,"open":1740,"high":1858,"low":2132,"close":1787,"change":577,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1787},"2025-06-11",-0.66,584400,{"date":2200,"open":2119,"high":1864,"low":1800,"close":1799,"change":146,"percent_change":121,"volume":2201,"transactions":9,"vwap":1799},"2025-06-10",646700,{"date":2203,"open":1535,"high":1480,"low":1839,"close":1519,"change":825,"percent_change":802,"volume":2204,"transactions":9,"vwap":1519},"2025-06-09",924700,{"date":2206,"open":2031,"high":1793,"low":2012,"close":1531,"change":2207,"percent_change":1164,"volume":2208,"transactions":9,"vwap":1531},"2025-06-06",0.69,904300,{"date":2210,"open":1829,"high":2211,"low":2058,"close":1829,"change":733,"percent_change":953,"volume":2212,"transactions":9,"vwap":1829},"2025-06-05",27.57,963800,{"date":2214,"open":1829,"high":2073,"low":2215,"close":1753,"change":342,"percent_change":1608,"volume":2216,"transactions":9,"vwap":1753},"2025-06-04",27.17,910300,{"date":2218,"open":2012,"high":1808,"low":2018,"close":2151,"change":953,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2151},"2025-06-03",-0.65,700600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2027,"change":371,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2027},"2025-06-02",27.25,27.75,27.08,1.06,833400,{"date":2229,"open":2063,"high":2073,"low":2230,"close":2231,"change":733,"percent_change":953,"volume":2232,"transactions":9,"vwap":2231},"2025-05-30",27.11,27.45,953300,{"date":2234,"open":2215,"high":2235,"low":2062,"close":2063,"change":741,"percent_change":1261,"volume":2236,"transactions":9,"vwap":2063},"2025-05-29",27.52,793200,{"date":2238,"open":2067,"high":2224,"low":2152,"close":2026,"change":685,"percent_change":362,"volume":2239,"transactions":9,"vwap":2026},"2025-05-28",823100,{"date":2241,"open":2242,"high":2068,"low":2230,"close":2012,"change":858,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2012},"2025-05-27",27.27,2.6,1095000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":341,"percent_change":441,"volume":2251,"transactions":9,"vwap":2250},"2025-05-23",26.87,27.049999,26.65,26.95,756800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1595,"percent_change":235,"volume":2258,"transactions":9,"vwap":2257},"2025-05-22",26.82,27.030001,26.71,26.98,1411700,{"date":2260,"open":1494,"high":2032,"low":2250,"close":2261,"change":330,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-21",26.96,-1.86,718500,{"date":2265,"open":2266,"high":1833,"low":2266,"close":1486,"change":1438,"percent_change":1438,"volume":2267,"transactions":9,"vwap":1486},"2025-05-20",27.3,720600,{"date":2269,"open":2270,"high":1502,"low":2271,"close":1486,"change":510,"percent_change":932,"volume":2272,"transactions":9,"vwap":1486},"2025-05-19",27.16,27.12,735800,{"date":2274,"open":1488,"high":2012,"low":2271,"close":2275,"change":825,"percent_change":695,"volume":2276,"transactions":9,"vwap":2275},"2025-05-16",27.42,1494000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2223,"change":491,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2223},"2025-05-15",26.51,27.26,26.44,3.06,721400,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2281,"change":1345,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2281},"2025-05-14",26.85,26.43,-2.15,898100,{"date":2291,"open":2292,"high":2215,"low":2293,"close":2294,"change":1595,"percent_change":235,"volume":2295,"transactions":9,"vwap":2294},"2025-05-13",27.01,26.75,27.02,853100,{"date":2297,"open":2275,"high":1502,"low":2298,"close":2299,"change":299,"percent_change":372,"volume":2300,"transactions":9,"vwap":2299},"2025-05-12",26.8,27,939000,{"date":2302,"open":2303,"high":2247,"low":2304,"close":2305,"change":463,"percent_change":26,"volume":2306,"transactions":9,"vwap":2305},"2025-05-09",26.54,26.37,26.78,641200,{"date":2308,"open":2254,"high":2309,"low":2310,"close":2303,"change":401,"percent_change":451,"volume":2311,"transactions":9,"vwap":2303},"2025-05-08",26.86,26.41,494400,{"date":2313,"open":2314,"high":2315,"low":2310,"close":2316,"change":511,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-07",26.66,26.72,26.6,0.53,757400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":463,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-05-06",26.25,26.59,25.99,26.46,0.92,1271900,{"date":2328,"open":2329,"high":2303,"low":2330,"close":2331,"change":1128,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-05-05",26.49,26.2,26.22,-1.28,607400,{"date":2335,"open":2324,"high":2249,"low":2336,"close":2337,"change":677,"percent_change":1351,"volume":2338,"transactions":9,"vwap":2337},"2025-05-02",26.32,26.56,404600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":728,"percent_change":977,"volume":2345,"transactions":9,"vwap":2344},"2025-05-01",26.11,26.38,25.8,26.19,694100,{"date":2347,"open":2348,"high":2349,"low":180,"close":2341,"change":2317,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2341},"2025-04-30",25.52,26.17,2.07,1550000,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":613,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-04-29",25.31,26.62,25.58,-4.16,1717700,{"date":2360,"open":2321,"high":2361,"low":2321,"close":2362,"change":352,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-04-28",26.81,26.69,1.25,969800,{"date":2366,"open":2329,"high":2367,"low":2349,"close":2368,"change":382,"percent_change":2114,"volume":2369,"transactions":9,"vwap":2368},"2025-04-25",26.61,26.36,503000,{"date":2371,"open":2329,"high":2372,"low":2373,"close":2374,"change":342,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-04-24",26.73,26.39,26.5,-0.3,907000,{"date":2378,"open":2256,"high":2270,"low":2379,"close":2380,"change":511,"percent_change":2317,"volume":2381,"transactions":9,"vwap":2380},"2025-04-23",26.47,26.58,904600,{"date":184,"open":2287,"high":2316,"low":2330,"close":2281,"change":746,"percent_change":246,"volume":2383,"transactions":9,"vwap":2281},689300]