[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTRE":3,"homepage-market-summary":34,"stock-historical-CTRE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTRE","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},"CareTrust REIT, Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CareTrust REIT Inc is a self-administered, publicly traded REIT engaged in the ownership, acquisition, financing, development, and leasing of skilled nursing, seniors housing, and other healthcare-related properties. The company has one reportable segment consisting of investments in healthcare-related real estate assets. It generates revenues by leasing healthcare-related properties to healthcare operators under triple-net lease arrangements, in which the tenant is solely responsible for property-related costs. The company operates in Domestic and Foreign markets, with the majority of revenue coming from Domestic operations.","43","Dana Point, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.2975,1.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":21,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},36.3,36.25,36.51,35.92,35.91,0.39,1.09,5658398.962251,46294,43.62,32.79,2325613.433095816,32.4,3106,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":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":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},27.272,2257975,824160858.273954,27.23,"2025-04-22",[186,187,197,208,219,230,240,250,261,270,280,291,301,312,323,333,344,354,365,373,383,394,404,415,424,435,446,454,461,469,479,490,501,508,517,526,532,539,550,560,570,580,590,601,610,620,630,640,650,659,668,679,689,700,710,718,726,734,741,748,756,765,774,781,790,798,806,813,820,828,835,843,851,859,866,875,880,885,892,900,908,913,921,929,937,945,950,956,963,970,976,984,991,996,1001,1006,1012,1019,1027,1034,1042,1049,1055,1062,1069,1076,1081,1085,1090,1097,1103,1109,1117,1124,1130,1136,1139,1145,1149,1155,1162,1169,1173,1180,1187,1194,1200,1207,1213,1219,1225,1230,1235,1242,1250,1259,1266,1272,1275,1280,1285,1291,1294,1299,1304,1311,1317,1322,1329,1334,1339,1346,1354,1360,1364,1368,1373,1377,1385,1391,1395,1401,1404,1409,1415,1422,1428,1434,1440,1447,1454,1460,1467,1473,1477,1482,1488,1491,1496,1504,1510,1516,1519,1524,1530,1535,1541,1548,1556,1562,1568,1573,1580,1587,1591,1596,1600,1607,1612,1616,1621,1624,1629,1636,1643,1648,1653,1659,1664,1667,1670,1674,1677,1681,1684,1689,1694,1700,1704,1709,1714,1720,1727,1731,1736,1741,1747,1754,1762,1768,1773,1781,1788,1795,1801,1806,1813,1820,1827,1835,1841,1848,1855,1861,1868,1874,1881,1887,1893,1901,1907,1916,1922,1927,1934,1942,1947,1954,1959,1964,1970,1976,1983,1986,1992,1998,2004,2009,2016,2022,2030,2036,2040,2046,2051,2055,2060,2065,2071,2077,2082,2087,2093,2098,2105,2110,2116,2121,2128,2136,2141,2145,2151,2157,2163,2170,2176,2183,2191,2198,2204,2209,2216,2221,2227,2235,2241,2248,2253,2260,2267,2274,2281,2287,2293,2299,2304,2310,2315,2320,2325,2330,2335,2341,2348,2355,2362,2370,2376,2383,2389,2394,2399,2405,2409,2414,2420,2426,2433,2439,2445,2451,2458,2467,2473,2478,2484,2491,2496,2502,2508,2514,2520,2525,2531,2536,2542,2546,2551,2557,2564,2570,2575,2582,2586],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":21},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",36.43,36.475,35.86,-0.67,-1.83,2141733.054122,29780,36.0802,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",36.9,36.9505,36.57,36.58,-0.62,-1.67,2604304.896953,24704,36.6676,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",37.27,37.5,36.91,37.2,-0.22,-0.59,2076879.028908,25290,37.1607,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",37.55,37.605,37.05,37.42,0.01,0.03,2036255.787194,26151,37.371,{"date":231,"open":210,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",37.43,36.96,37.41,0.09,0.24,1684431.929837,20924,37.2959,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":131,"volume":247,"transactions":248,"vwap":249},"2026-09-24",37.48,37.785,37.16,37.32,0.15,1656610.548592,25243,37.3763,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",37.205,37.38,36.8505,37.17,-0.26,-0.69,1889838.546199,22153,37.1498,{"date":262,"open":263,"high":264,"low":265,"close":232,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":253},"2026-09-22",37.62,37.715,37.25,-0.25,-0.66,2164034.203507,25767,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",37.39,37.91,37.68,0.14,0.37,1706879.97235,20246,37.6777,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",38.09,38.14,37.385,37.54,-0.63,-1.65,5637044.306603,27608,37.5786,{"date":292,"open":282,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",38.37,37.95,38.17,0.19,0.5,1622992.225275,25324,38.1812,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",38.46,38.71,37.67,37.98,-0.44,-1.15,2340726.496435,28868,38.0276,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",38.28,39.39,37.75,38.42,0.31,0.81,3132496.602071,35327,38.5619,{"date":324,"open":325,"high":315,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",39.06,37.88,38.11,-0.51,-1.32,2439188.928254,31448,38.2626,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",39.01,39.15,38.52,38.62,-0.2,-0.52,1388946.434933,21091,38.6663,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":214,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",39.42,39.65,38.585,38.82,-0.56,1627385.553818,25378,38.9101,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",39.46,39.4999,38.73,39.04,-0.28,-0.71,2535337.291151,27992,38.9919,{"date":366,"open":315,"high":367,"low":358,"close":368,"change":318,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",39.57,39.32,0.79,1674820.083694,27293,39.3491,{"date":374,"open":375,"high":376,"low":377,"close":335,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",39.45,40.08,38.99,-0.6,-1.51,1095395.776606,17289,39.2485,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",39.74,39.8067,39.23,39.61,0.04,0.1,1656627.267757,23117,39.5372,{"date":395,"open":396,"high":397,"low":398,"close":367,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",39.9,40.13,39.3,-0.36,-0.9,2139935.578746,29929,39.5988,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",39.16,39.95,39.05,39.93,0.98,2.52,2057520.520231,27404,39.7444,{"date":416,"open":417,"high":359,"low":418,"close":419,"change":420,"percent_change":339,"volume":421,"transactions":422,"vwap":423},"2026-08-31",38.88,38.371,38.95,-0.08,2907123.910617,23309,38.8444,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",39.5,39.63,39,39.03,-0.33,-0.84,1011833.264487,20012,39.1588,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",39.78,39.9575,39.305,39.36,-0.58,-1.45,1318907.820073,19108,39.4397,{"date":447,"open":396,"high":448,"low":449,"close":450,"change":389,"percent_change":390,"volume":451,"transactions":452,"vwap":453},"2026-08-26",40.25,39.6401,39.94,2069332.767139,24860,39.9516,{"date":455,"open":385,"high":456,"low":346,"close":396,"change":126,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",40.085,0.63,1773595.476265,24005,39.8962,{"date":462,"open":388,"high":397,"low":463,"close":347,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",39.43,0.07,0.18,1453716.211444,22804,39.7307,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",40,39.38,39.58,-0.18,-0.45,2874324.299965,27562,39.6222,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",39.79,40.27,39.73,39.76,-0.06,-0.15,1647373.215736,23944,39.9011,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",39.6,39.86,39.315,39.82,0.52,1.32,1248665.66378,23114,39.6882,{"date":502,"open":503,"high":385,"low":504,"close":398,"change":389,"percent_change":390,"volume":505,"transactions":506,"vwap":507},"2026-08-18",39.44,39.115,1926999.878821,26898,39.3061,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":57,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",38.61,39.29,39.26,1.26,1622943.155949,23355,39.0762,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":485,"percent_change":486,"volume":523,"transactions":524,"vwap":525},"2026-08-14",38.25,39.139,37.97,38.77,2447483.205604,26526,38.8303,{"date":527,"open":463,"high":495,"low":358,"close":528,"change":430,"percent_change":431,"volume":529,"transactions":530,"vwap":531},"2026-08-13",38.83,1564429.98042,22224,38.9688,{"date":533,"open":358,"high":368,"low":358,"close":406,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",0.48,1.24,2093436.287941,28468,39.0684,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",40.35,40.54,38.45,38.68,-1.74,-4.3,2891442.846853,42830,38.8759,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",41.04,40.32,40.42,-0.8,-1.94,2654216.220715,29280,40.5333,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":235,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",40.97,41.38,40.61,41.22,0.22,1934074.230892,27853,41.0969,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":116,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",41.57,41.59,40.92,41.13,-0.02,1702313.226512,22402,41.1668,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":42,"volume":587,"transactions":588,"vwap":589},"2026-08-05",40.78,41.4269,40.335,41.14,0.3,2392727.722822,28245,40.9054,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",40.79,41.065,40.06,40.84,-0.38,-0.92,2065820.924613,29662,40.7372,{"date":602,"open":603,"high":604,"low":585,"close":565,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",42,42.275,-0.72,-1.72,1776716.796627,23918,41.3533,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":586,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",41.62,42.09,40.94,41.94,0.72,1576152.606627,24187,41.8287,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":287,"volume":627,"transactions":628,"vwap":629},"2026-07-30",42.28,42.4131,41.07,41.64,-0.7,1534460.35705,25402,41.4988,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",42.78,42.16,42.34,-0.39,-0.91,1257820.973511,22196,42.3718,{"date":641,"open":642,"high":29,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",43.52,42.695,42.73,-0.23,-0.54,1710182.179866,23130,42.9148,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":192,"volume":656,"transactions":657,"vwap":658},"2026-07-27",43.35,42.76,42.96,-0.29,1419633.224158,21792,42.959,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":71,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",42.71,43.31,43.25,2.13,2211860.661008,29036,43.1056,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",42.3,43.06,42.1,42.35,-0.03,-0.07,2386395.280928,30231,42.4703,{"date":680,"open":681,"high":682,"low":670,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",43.41,43.6,42.38,-1.02,-2.35,3040926.466242,39885,42.643,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",42.39,43.435,42.36,43.4,0.95,2.24,2376685.363332,29402,43.2479,{"date":701,"open":702,"high":703,"low":633,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",42.74,42.88,42.45,-0.43,-1,1783480.05847,25283,42.4384,{"date":711,"open":712,"high":713,"low":714,"close":703,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":703},"2026-07-17",42.2,43.099998,42.080002,0.91,2.17,2993600,{"date":719,"open":541,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",41.99,40.2,41.97,1.87,4.66,3325000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":635,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-15",40.49,40.998,39.99,40.099998,-0.96,2424300,{"date":735,"open":736,"high":737,"low":738,"close":728,"change":739,"percent_change":131,"volume":740,"transactions":9,"vwap":728},"2026-07-14",40.5,40.725,40.12,0.16,2008500,{"date":742,"open":743,"high":744,"low":721,"close":743,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":743},"2026-07-13",40.33,40.71,0.11,0.27,1936000,{"date":749,"open":574,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",41.095001,40.029999,40.22,-0.64,-1.57,1816600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",41.2,41.735,40.82,40.86,-0.48,-1.16,1740300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",41.8,42.060001,41.27,41.34,-0.46,-1.1,2413300,{"date":775,"open":776,"high":777,"low":776,"close":767,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":767},"2026-07-07",41.65,42.22,0.41,0.99,2372800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",41.76,42.049999,41.202,41.39,-0.37,-0.89,2181900,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":783},"2026-07-02",41.080002,41.845,40.9,0.86,2.1,2457600,{"date":799,"open":800,"high":801,"low":802,"close":794,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":794},"2026-07-01",40.3,41.33,40.235,0.55,1.36,2679800,{"date":807,"open":808,"high":758,"low":809,"close":541,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":541},"2026-06-30",39.75,39.162,-0.12,-0.3,3328400,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":399,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-29",40.48,39.505,40.47,-0.88,3237700,{"date":821,"open":822,"high":794,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",40.16,39.84,40.83,1.03,2.59,8798300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":131,"percent_change":93,"volume":834,"transactions":9,"vwap":833},"2026-06-25",39.47,39.96,39.17,39.8,2265600,{"date":836,"open":837,"high":426,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",39.049999,38.67,39.4,0.6,1.55,3315900,{"date":844,"open":845,"high":349,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",37.86,37.69,38.8,1.31,3.49,3075800,{"date":852,"open":853,"high":222,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",36.99,36.794,37.49,0.43,1.16,2872200,{"date":860,"open":201,"high":861,"low":862,"close":863,"change":864,"percent_change":723,"volume":865,"transactions":9,"vwap":863},"2026-06-18",37.11,36.049999,37.060001,0.68,7262500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",37.029999,37.040001,36.26,36.38,-0.65,-1.76,3631400,{"date":876,"open":265,"high":877,"low":878,"close":868,"change":116,"percent_change":674,"volume":879,"transactions":9,"vwap":868},"2026-06-16",37.539,36.75,2595100,{"date":881,"open":199,"high":882,"low":883,"close":869,"change":296,"percent_change":496,"volume":884,"transactions":9,"vwap":869},"2026-06-15",37.049999,36.42,5284400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":390,"percent_change":746,"volume":891,"transactions":9,"vwap":890},"2026-06-12",36.97,37.22,36.5,36.85,4050000,{"date":893,"open":894,"high":895,"low":896,"close":878,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":878},"2026-06-11",38,38.31,36.73,-0.98,-2.6,4387700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":226,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-10",38.040001,38.275,37.235,37.73,0.08,2790800,{"date":909,"open":869,"high":282,"low":890,"close":910,"change":136,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-09",37.7,2.11,3647900,{"date":914,"open":282,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-08",38.345,36.53,36.92,-1.05,-2.77,3886900,{"date":922,"open":923,"high":924,"low":925,"close":521,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":521},"2026-06-05",37.099998,38.48,37.02,0.53,1.42,2258200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":215,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-04",38.55,38.745,37.13,37.44,-1.55,2183900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":626,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-03",38.59,38.935,37.99,38.029999,-1.81,2049300,{"date":946,"open":947,"high":473,"low":338,"close":358,"change":948,"percent_change":935,"volume":949,"transactions":9,"vwap":358},"2026-06-02",39.34,-0.61,2422000,{"date":951,"open":736,"high":952,"low":387,"close":947,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":947},"2026-06-01",40.875,-1.48,-3.63,2066500,{"date":957,"open":958,"high":959,"low":960,"close":760,"change":961,"percent_change":684,"volume":962,"transactions":9,"vwap":760},"2026-05-29",41.12,41.49,40.46,-0.42,2340400,{"date":964,"open":965,"high":783,"low":966,"close":967,"change":307,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-28",41.61,40.91,41.24,-1.06,2077700,{"date":971,"open":972,"high":722,"low":973,"close":974,"change":360,"percent_change":192,"volume":975,"transactions":9,"vwap":974},"2026-05-27",41.91,41.6,41.68,1832000,{"date":977,"open":978,"high":603,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",41.69,41.235,41.96,0.82,1.99,2429400,{"date":985,"open":986,"high":987,"low":988,"close":585,"change":989,"percent_change":146,"volume":990,"transactions":9,"vwap":585},"2026-05-22",41.16,41.3,40.75,0.13,1714000,{"date":992,"open":585,"high":986,"low":993,"close":994,"change":762,"percent_change":763,"volume":995,"transactions":9,"vwap":994},"2026-05-21",40.655,41.0099983,2625100,{"date":997,"open":769,"high":998,"low":967,"close":959,"change":236,"percent_change":999,"volume":1000,"transactions":9,"vwap":959},"2026-05-20",41.75,0.58,2375500,{"date":1002,"open":614,"high":786,"low":542,"close":1003,"change":1004,"percent_change":872,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",41.25,-0.27,9205300,{"date":1007,"open":769,"high":793,"low":1008,"close":1009,"change":151,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-18",41.26,41.52,0.92,1168800,{"date":1013,"open":1014,"high":1015,"low":994,"close":585,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":585},"2026-05-15",41.9,42.0099983,-0.79,-1.88,1714500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":328,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",43.029999,43.080002,41.835,41.93,-1.2,1406100,{"date":1028,"open":1029,"high":704,"low":1030,"close":1031,"change":156,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",41.95,41.37,42.44,0.83,1969400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":613,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":613},"2026-05-12",40.64,42.13,40.395,1.54,3.8,2487300,{"date":1043,"open":1044,"high":793,"low":1045,"close":1046,"change":918,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-11",41.81,40.39,40.55,-2.52,3533600,{"date":1050,"open":1051,"high":965,"low":1052,"close":973,"change":796,"percent_change":1053,"volume":1054,"transactions":9,"vwap":973},"2026-05-08",40.69,40.14,5.32,2840800,{"date":1056,"open":375,"high":1057,"low":1058,"close":426,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":426},"2026-05-07",39.67,38.81,0.02,0.05,2164300,{"date":1063,"open":356,"high":1064,"low":1065,"close":1066,"change":275,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-06",39.715,39.19,39.48,0.36,1449300,{"date":1070,"open":1071,"high":1071,"low":1072,"close":947,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":947},"2026-05-05",39.72,38.93,-0.16,-0.41,903100,{"date":1077,"open":1078,"high":1079,"low":847,"close":426,"change":318,"percent_change":369,"volume":1080,"transactions":9,"vwap":426},"2026-05-04",38.92,39.59,1553200,{"date":1082,"open":426,"high":367,"low":1083,"close":1065,"change":256,"percent_change":267,"volume":1084,"transactions":9,"vwap":1065},"2026-05-01",39.055,1330100,{"date":1086,"open":428,"high":816,"low":1087,"close":375,"change":297,"percent_change":1088,"volume":1089,"transactions":9,"vwap":375},"2026-04-30",38.87,1.28,1682500,{"date":1091,"open":1092,"high":471,"low":1093,"close":419,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":419},"2026-04-29",39.98,38.72,-0.76,-1.91,2569200,{"date":1098,"open":1099,"high":483,"low":428,"close":1100,"change":695,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",39.080002,39.71,2.45,2381600,{"date":1104,"open":1105,"high":847,"low":1105,"close":1106,"change":1107,"percent_change":911,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",37.94,38.76,0.8,2105800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":576,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",37.89,38.245,37.79,37.96,-0.05,1909100,{"date":1118,"open":263,"high":1119,"low":1120,"close":306,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":306},"2026-04-23",38.41,37.51,0.67,1.8,2972500,{"date":1125,"open":317,"high":1126,"low":212,"close":1127,"change":918,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",38.66,37.31,-2.74,1694200,{"date":1131,"open":346,"high":346,"low":1132,"close":1133,"change":968,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",38.15,38.36,-2.69,2162100,{"date":1137,"open":427,"high":437,"low":511,"close":346,"change":420,"percent_change":339,"volume":1138,"transactions":9,"vwap":346},"2026-04-20",1899400,{"date":1140,"open":1141,"high":481,"low":1142,"close":426,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":426},"2026-04-17",39.7,39.33,0,1722800,{"date":1146,"open":1100,"high":1147,"low":1066,"close":426,"change":645,"percent_change":441,"volume":1148,"transactions":9,"vwap":426},"2026-04-16",40.09,1596200,{"date":1150,"open":1151,"high":495,"low":1152,"close":483,"change":151,"percent_change":1153,"volume":1154,"transactions":9,"vwap":483},"2026-04-15",39.12,39.0099983,0.97,1454400,{"date":1156,"open":1157,"high":816,"low":1158,"close":1159,"change":297,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-14",38.58,38.39,39.35,1.29,2483500,{"date":1163,"open":1066,"high":1164,"low":1165,"close":1166,"change":431,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",39.675,38.53,38.85,-2.12,1247800,{"date":1170,"open":440,"high":385,"low":440,"close":1171,"change":746,"percent_change":864,"volume":1172,"transactions":9,"vwap":1171},"2026-04-10",39.69,1551600,{"date":1174,"open":358,"high":1175,"low":1176,"close":346,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":346},"2026-04-09",39.91,38.56,0.65,1.68,1866900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":522,"change":1185,"percent_change":496,"volume":1186,"transactions":9,"vwap":522},"2026-04-08",38.97,39.11,38.595,0.2,2944500,{"date":1188,"open":1189,"high":338,"low":1190,"close":1191,"change":857,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-07",37.8,37.53,38.57,3.1,2796100,{"date":1195,"open":1196,"high":1196,"low":1197,"close":234,"change":636,"percent_change":1198,"volume":1199,"transactions":9,"vwap":234},"2026-04-06",38.38,37.28,-2.37,2630900,{"date":1201,"open":1202,"high":1119,"low":1203,"close":1204,"change":64,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-02",37.37,37.215,38.32,3.2,2484800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":933,"change":534,"percent_change":848,"volume":1212,"transactions":9,"vwap":933},"2026-04-01",36.56,37.29,36.31,1991900,{"date":1214,"open":916,"high":1215,"low":1216,"close":1217,"change":1143,"percent_change":1143,"volume":1218,"transactions":9,"vwap":1217},"2026-03-31",37.09,36.099998,36.65,2580300,{"date":1220,"open":1190,"high":1221,"low":1222,"close":1217,"change":762,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1217},"2026-03-30",37.585,36.52,-1.29,2192700,{"date":1226,"open":1227,"high":285,"low":861,"close":933,"change":1228,"percent_change":596,"volume":1229,"transactions":9,"vwap":933},"2026-03-27",37.24,-0.14,1730300,{"date":1231,"open":253,"high":316,"low":255,"close":210,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":210},"2026-03-26",-0.32,-0.85,1887500,{"date":1236,"open":1127,"high":902,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-25",37.245,37.59,0.45,1.21,2937400,{"date":1243,"open":1244,"high":1245,"low":868,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-24",37.33,37.65,37.14,-0.31,-0.83,2622000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-23",36.94,38.29,36.84,37.45,1.35,3.74,5873800,{"date":1260,"open":832,"high":1261,"low":1262,"close":1216,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1216},"2026-03-20",39.295,35.65,-3.15,-8.03,43157400,{"date":1267,"open":483,"high":1268,"low":1269,"close":1270,"change":267,"percent_change":287,"volume":1271,"transactions":9,"vwap":1270},"2026-03-19",40.29,39.075001,39.25,1854200,{"date":1273,"open":388,"high":1045,"low":346,"close":1175,"change":1185,"percent_change":297,"volume":1274,"transactions":9,"vwap":1175},"2026-03-18",1690000,{"date":1276,"open":1277,"high":1278,"low":512,"close":1100,"change":1074,"percent_change":684,"volume":1279,"transactions":9,"vwap":1100},"2026-03-17",40.36,40.415,1895200,{"date":1281,"open":1282,"high":1283,"low":731,"close":738,"change":235,"percent_change":566,"volume":1284,"transactions":9,"vwap":738},"2026-03-16",40.43,40.87,1803300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":751,"change":485,"percent_change":486,"volume":1290,"transactions":9,"vwap":751},"2026-03-13",40.73,40.98,39.81,1692000,{"date":1292,"open":1079,"high":1282,"low":356,"close":1147,"change":318,"percent_change":136,"volume":1293,"transactions":9,"vwap":1147},"2026-03-12",2014100,{"date":1295,"open":1296,"high":802,"low":346,"close":437,"change":1297,"percent_change":762,"volume":1298,"transactions":9,"vwap":437},"2026-03-11",40.02,-0.19,1944900,{"date":1300,"open":1171,"high":1301,"low":426,"close":1302,"change":906,"percent_change":1185,"volume":1303,"transactions":9,"vwap":1302},"2026-03-10",40.355,39.97,1448400,{"date":1305,"open":947,"high":1306,"low":1307,"close":1308,"change":1115,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-09",40.255,39.14,39.89,-0.13,2498700,{"date":1312,"open":1313,"high":831,"low":1313,"close":450,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":450},"2026-03-06",39.07,0.57,1.45,1682900,{"date":1318,"open":1319,"high":426,"low":939,"close":1320,"change":906,"percent_change":1185,"volume":1321,"transactions":9,"vwap":1320},"2026-03-05",38.98,39.37,2515900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":511,"change":605,"percent_change":1327,"volume":1328,"transactions":9,"vwap":511},"2026-03-04",40.049999,40.23,38.91,-1.8,2113500,{"date":1330,"open":542,"high":1046,"low":407,"close":1331,"change":818,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-03",40.0099983,-2.15,1688500,{"date":1335,"open":1336,"high":624,"low":960,"close":1337,"change":746,"percent_change":141,"volume":1338,"transactions":9,"vwap":1337},"2026-03-02",40.65,40.89,1666600,{"date":1340,"open":585,"high":1341,"low":1342,"close":1343,"change":340,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-27",41.72,40.53,40.62,-1.26,2243500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":585,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":585},"2026-02-26",41.049999,41.306,40.555,0.21,0.51,1187000,{"date":1355,"open":1356,"high":1357,"low":448,"close":1358,"change":146,"percent_change":369,"volume":1359,"transactions":9,"vwap":1358},"2026-02-25",40.56,40.95,40.93,1526700,{"date":1361,"open":1362,"high":966,"low":730,"close":564,"change":745,"percent_change":746,"volume":1363,"transactions":9,"vwap":564},"2026-02-24",40.45,1645500,{"date":1365,"open":482,"high":1283,"low":1052,"close":736,"change":1239,"percent_change":1366,"volume":1367,"transactions":9,"vwap":736},"2026-02-23",1.12,2992500,{"date":1369,"open":1147,"high":1370,"low":388,"close":1324,"change":745,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1324},"2026-02-20",40.315,0.28,1431700,{"date":1374,"open":482,"high":817,"low":495,"close":450,"change":1375,"percent_change":340,"volume":1376,"transactions":9,"vwap":450},"2026-02-19",-0.21,1537700,{"date":1378,"open":1379,"high":1348,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-18",40.77,40.040001,40.15,-0.97,-2.36,2222200,{"date":1386,"open":147,"high":1387,"low":743,"close":958,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":958},"2026-02-17",41.36,1.11,2.77,2050000,{"date":1392,"open":721,"high":736,"low":1393,"close":1331,"change":1309,"percent_change":1232,"volume":1394,"transactions":9,"vwap":1331},"2026-02-13",39.22,2573600,{"date":1396,"open":427,"high":1397,"low":426,"close":1052,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1052},"2026-02-12",40.405,0.75,1.9,2487400,{"date":1402,"open":1319,"high":503,"low":939,"close":315,"change":1177,"percent_change":1178,"volume":1403,"transactions":9,"vwap":315},"2026-02-11",2209700,{"date":1405,"open":1119,"high":940,"low":519,"close":1406,"change":1407,"percent_change":795,"volume":1408,"transactions":9,"vwap":1406},"2026-02-10",38.74,0.33,2065000,{"date":1410,"open":349,"high":1411,"low":1412,"close":1119,"change":705,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1119},"2026-02-09",38.9,38.095001,-1.11,1988400,{"date":1416,"open":1417,"high":1418,"low":1126,"close":1419,"change":1420,"percent_change":840,"volume":1421,"transactions":9,"vwap":1419},"2026-02-06",38.75,39.268,38.84,0.23,1963300,{"date":1423,"open":1424,"high":847,"low":1424,"close":510,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":510},"2026-02-05",36.69,2.05,5.61,2082000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1209,"change":810,"percent_change":430,"volume":1433,"transactions":9,"vwap":1209},"2026-02-04",36.86,37,36.12,1463100,{"date":1435,"open":1436,"high":896,"low":1437,"close":1438,"change":746,"percent_change":163,"volume":1439,"transactions":9,"vwap":1438},"2026-02-03",36.41,35.6,36.68,2635800,{"date":1441,"open":1442,"high":1202,"low":1443,"close":1436,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1436},"2026-02-02",37.26,36.325,-0.93,-2.49,2151700,{"date":1448,"open":887,"high":1449,"low":1254,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-30",37.4,37.34,0.26,0.7,1685400,{"date":1455,"open":1424,"high":1449,"low":20,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-29",37.080002,0.56,1.53,1460000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1222,"change":151,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1222},"2026-01-28",36.16,36.765,36.095001,1.05,1503800,{"date":1468,"open":1469,"high":1470,"low":862,"close":1471,"change":788,"percent_change":1472,"volume":1453,"transactions":9,"vwap":1471},"2026-01-27",36.93,37.145,36.14,-2.4,{"date":1474,"open":1431,"high":1442,"low":1475,"close":868,"change":465,"percent_change":57,"volume":1476,"transactions":9,"vwap":868},"2026-01-26",36.8,1475400,{"date":1478,"open":1479,"high":925,"low":21,"close":890,"change":318,"percent_change":1480,"volume":1481,"transactions":9,"vwap":890},"2026-01-23",36.55,0.85,1539500,{"date":1483,"open":1484,"high":1484,"low":889,"close":1485,"change":1233,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-22",37.63,36.54,-2.27,1692200,{"date":1489,"open":1449,"high":316,"low":199,"close":272,"change":389,"percent_change":745,"volume":1490,"transactions":9,"vwap":272},"2026-01-21",2040100,{"date":1492,"open":253,"high":846,"low":1227,"close":1493,"change":1074,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-20",37.35,-1.09,2220600,{"date":1497,"open":1449,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-16",37.85,37.23,37.76,0.29,0.77,1992900,{"date":1505,"open":211,"high":326,"low":1506,"close":1507,"change":566,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-15",37.18,37.47,0.59,2367500,{"date":1511,"open":1512,"high":242,"low":1513,"close":265,"change":1514,"percent_change":655,"volume":1515,"transactions":9,"vwap":265},"2026-01-14",37.36,36.735,-0.11,1477500,{"date":1517,"open":1493,"high":846,"low":1237,"close":1512,"change":1115,"percent_change":1309,"volume":1518,"transactions":9,"vwap":1512},"2026-01-13",1842700,{"date":1520,"open":1202,"high":1521,"low":1522,"close":234,"change":906,"percent_change":1351,"volume":1523,"transactions":9,"vwap":234},"2026-01-12",37.685,37.15,1287400,{"date":1525,"open":253,"high":1526,"low":1527,"close":1244,"change":131,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1244},"2026-01-09",38.225,37.265,1.08,2326100,{"date":1531,"open":210,"high":211,"low":1532,"close":1469,"change":1232,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1469},"2026-01-08",36.35,-0.86,1570100,{"date":1536,"open":890,"high":1537,"low":1538,"close":265,"change":1508,"percent_change":1539,"volume":1540,"transactions":9,"vwap":265},"2026-01-07",37.735,36.66,1.61,1644900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1538,"change":1508,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2026-01-06",35.94,36.72,35.835,1.64,1668300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":267,"volume":1555,"transactions":9,"vwap":1553},"2026-01-05",35.95,36.2,34.74,36.07,-0.24,2174200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1211,"change":246,"percent_change":778,"volume":1561,"transactions":9,"vwap":1211},"2026-01-02",36.084999,36.46,35.51,1722500,{"date":1563,"open":202,"high":202,"low":1564,"close":1462,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1462},"2025-12-31",35.97,-0.77,-2.09,1454600,{"date":1569,"open":1570,"high":265,"low":1571,"close":1469,"change":1228,"percent_change":596,"volume":1572,"transactions":9,"vwap":1469},"2025-12-30",37.12,36.79,1044200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":25,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-29",36.88,37.07,36.59,1.06,1014500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1438,"change":1004,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1438},"2025-12-26",36.95,37.0099983,36.565,-0.73,925900,{"date":1588,"open":1544,"high":1589,"low":1544,"close":1582,"change":1420,"percent_change":457,"volume":1590,"transactions":9,"vwap":1582},"2025-12-24",36.985,822200,{"date":1592,"open":1593,"high":887,"low":1479,"close":1544,"change":739,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1544},"2025-12-23",36.63,0.44,1210400,{"date":1597,"open":862,"high":1598,"low":862,"close":1209,"change":1420,"percent_change":457,"volume":1599,"transactions":9,"vwap":1209},"2025-12-22",36.64,1666500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":464,"percent_change":296,"volume":1606,"transactions":9,"vwap":1605},"2025-12-19",36.32,36.62,36.029999,36.33,6179600,{"date":1608,"open":1485,"high":1609,"low":1610,"close":870,"change":420,"percent_change":214,"volume":1611,"transactions":9,"vwap":870},"2025-12-18",36.98,36.145,1426900,{"date":1613,"open":1211,"high":1424,"low":1471,"close":1614,"change":1059,"percent_change":111,"volume":1615,"transactions":9,"vwap":1614},"2025-12-17",36.34,1647700,{"date":1617,"open":1252,"high":1618,"low":1602,"close":1602,"change":1004,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1602},"2025-12-16",37.055,-0.74,2114300,{"date":1622,"open":189,"high":869,"low":189,"close":1577,"change":586,"percent_change":1032,"volume":1623,"transactions":9,"vwap":1577},"2025-12-15",1845500,{"date":1625,"open":1626,"high":20,"low":1626,"close":1627,"change":1067,"percent_change":50,"volume":1628,"transactions":9,"vwap":1627},"2025-12-12",35.9,36.29,2075000,{"date":1630,"open":1431,"high":1631,"low":1632,"close":1633,"change":818,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-11",37.19,35.83,35.93,-2.39,2273200,{"date":1637,"open":1507,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":943,"volume":1642,"transactions":9,"vwap":1640},"2025-12-10",37.905,36.76,36.81,-0.68,2560600,{"date":1644,"open":1645,"high":1646,"low":1507,"close":855,"change":1554,"percent_change":753,"volume":1647,"transactions":9,"vwap":855},"2025-12-09",37.93,38.18,1500500,{"date":1649,"open":1650,"high":283,"low":1651,"close":905,"change":226,"percent_change":906,"volume":1652,"transactions":9,"vwap":905},"2025-12-08",38.080002,37.52,2491000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":910,"change":485,"percent_change":1073,"volume":1658,"transactions":9,"vwap":910},"2025-12-05",37.78,37.87,37.6,1144100,{"date":1660,"open":1661,"high":1204,"low":1662,"close":1500,"change":111,"percent_change":739,"volume":1663,"transactions":9,"vwap":1500},"2025-12-04",37.9,37.74,1982700,{"date":1665,"open":934,"high":1113,"low":1215,"close":910,"change":746,"percent_change":616,"volume":1666,"transactions":9,"vwap":910},"2025-12-03",1729900,{"date":1668,"open":1120,"high":1657,"low":923,"close":232,"change":1351,"percent_change":1457,"volume":1669,"transactions":9,"vwap":232},"2025-12-02",1337100,{"date":1671,"open":1499,"high":1672,"low":255,"close":888,"change":1247,"percent_change":1248,"volume":1673,"transactions":9,"vwap":888},"2025-12-01",37.628,1333500,{"date":1675,"open":1512,"high":1189,"low":1512,"close":1190,"change":235,"percent_change":236,"volume":1676,"transactions":9,"vwap":1190},"2025-11-28",578800,{"date":1678,"open":861,"high":1661,"low":861,"close":934,"change":1679,"percent_change":1010,"volume":1680,"transactions":9,"vwap":934},"2025-11-26",0.34,2372700,{"date":1682,"open":916,"high":242,"low":916,"close":923,"change":1314,"percent_change":17,"volume":1683,"transactions":9,"vwap":923},"2025-11-25",1949800,{"date":1685,"open":1538,"high":869,"low":1686,"close":916,"change":1687,"percent_change":771,"volume":1688,"transactions":9,"vwap":916},"2025-11-24",36.44,-0.17,1900800,{"date":1690,"open":871,"high":1640,"low":1691,"close":1692,"change":57,"percent_change":1256,"volume":1693,"transactions":9,"vwap":1692},"2025-11-21",35.744,36.7,1840800,{"date":1695,"open":1696,"high":1657,"low":1697,"close":1698,"change":430,"percent_change":400,"volume":1699,"transactions":9,"vwap":1698},"2025-11-20",36.78,36.080002,36.21,2278800,{"date":1701,"open":1640,"high":1609,"low":1702,"close":1485,"change":787,"percent_change":706,"volume":1703,"transactions":9,"vwap":1485},"2025-11-19",36.17,1904800,{"date":1705,"open":1575,"high":1456,"low":1706,"close":212,"change":926,"percent_change":1707,"volume":1708,"transactions":9,"vwap":212},"2025-11-18",36.544,1.46,2500600,{"date":1710,"open":1711,"high":1711,"low":1633,"close":871,"change":297,"percent_change":1712,"volume":1713,"transactions":9,"vwap":871},"2025-11-17",36.6,1.39,1383800,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":275,"percent_change":25,"volume":1719,"transactions":9,"vwap":1718},"2025-11-14",35.59,36.09,35.88,1002700,{"date":1721,"open":1553,"high":1722,"low":1723,"close":1724,"change":771,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-13",36.265,35.58,35.74,-1.27,1353500,{"date":1728,"open":1436,"high":1639,"low":1702,"close":1551,"change":811,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1551},"2025-11-12",-0.82,1805100,{"date":1732,"open":1424,"high":1733,"low":1734,"close":889,"change":486,"percent_change":1074,"volume":1735,"transactions":9,"vwap":889},"2025-11-11",36.89,36.45,2735000,{"date":1737,"open":1738,"high":1631,"low":1738,"close":1217,"change":297,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1217},"2025-11-10",36.22,1.38,2566400,{"date":1742,"open":1550,"high":1479,"low":1743,"close":1744,"change":1508,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-07",35.568,36.15,1.66,2106000,{"date":1748,"open":1749,"high":862,"low":1750,"close":1751,"change":307,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-06",35.31,34.55,35.56,-1.22,3055200,{"date":1755,"open":1756,"high":1722,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-05",35.52,35.19,36,0.61,1.72,1698500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1764,"change":906,"percent_change":1420,"volume":1767,"transactions":9,"vwap":1764},"2025-11-04",35.39,35.597,34.96,1269800,{"date":1769,"open":1770,"high":1718,"low":1771,"close":1749,"change":141,"percent_change":1399,"volume":1772,"transactions":9,"vwap":1749},"2025-11-03",34.56,34.28,2246100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":586,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-31",34.21,34.95,33.975,34.65,0.87,1615400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1067,"percent_change":1578,"volume":1787,"transactions":9,"vwap":1786},"2025-10-30",34.049999,34.41,34.014999,34.35,1539200,{"date":1789,"open":1757,"high":1790,"low":1791,"close":1792,"change":329,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-29",35.4,33.72,33.99,-3.74,1965300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1749,"change":705,"percent_change":1025,"volume":1800,"transactions":9,"vwap":1749},"2025-10-28",35.81,35.815,34.825,2433200,{"date":1802,"open":1803,"high":1724,"low":1803,"close":1724,"change":1314,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1724},"2025-10-27",34.98,1.62,1718100,{"date":1807,"open":1808,"high":1790,"low":1809,"close":1810,"change":236,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-24",34.83,34.79,35.17,0.69,2592400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":485,"percent_change":1687,"volume":1819,"transactions":9,"vwap":1818},"2025-10-23",35.07,35.275,34.63,34.93,1589500,{"date":1821,"open":1822,"high":1823,"low":1786,"close":1824,"change":1811,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-22",34.46,35.084999,34.99,2.01,1836000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":788,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-21",35.22,35.42,33.96,34.3,-2.53,1356400,{"date":1836,"open":1808,"high":1837,"low":1838,"close":1757,"change":1508,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1757},"2025-10-20",35.28,34.67,1.71,1503500,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1032,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-17",33.77,34.61,34.6,2.46,1426800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1843,"change":57,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1843},"2025-10-16",33.31,33.95,33.3,1.47,1432200,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":464,"percent_change":1351,"volume":1860,"transactions":9,"vwap":1859},"2025-10-15",33.080002,33.615,33.28,1687100,{"date":1862,"open":1863,"high":1864,"low":30,"close":1865,"change":318,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-14",32.86,33.295,33.21,0.94,1584100,{"date":1869,"open":1870,"high":1870,"low":1863,"close":1871,"change":655,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-13",33.52,32.9,-0.87,1447600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":203,"percent_change":193,"volume":1880,"transactions":9,"vwap":1879},"2025-10-10",33.73,33.799,33.16,33.19,1769000,{"date":1882,"open":1851,"high":1883,"low":1884,"close":1884,"change":474,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-09",34.215,33.81,-0.53,1460300,{"date":1888,"open":1845,"high":1889,"low":1890,"close":1792,"change":378,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1792},"2025-10-08",34.705,33.871,-1.73,1238300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":646,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-07",35.029999,35.15,34.47,34.59,-1.54,1200100,{"date":1902,"open":1764,"high":1830,"low":1903,"close":1904,"change":399,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-06",35.040001,35.13,-1.01,1686100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-03",35.5,35.68,35.21,35.49,0.42,1.2,1843100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1815,"change":1687,"percent_change":762,"volume":1921,"transactions":9,"vwap":1815},"2025-10-02",35.16,35.215,34.53,1840900,{"date":1923,"open":1809,"high":1816,"low":1924,"close":1925,"change":1457,"percent_change":1539,"volume":1926,"transactions":9,"vwap":1925},"2025-10-01",34.33,35.24,3782100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1067,"percent_change":1465,"volume":1933,"transactions":9,"vwap":1932},"2025-09-30",34.099998,34.7,34.064999,34.68,3056100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":762,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-29",34.69,34.91,34.235,34.32,-1.38,2251300,{"date":1943,"open":1817,"high":1944,"low":1817,"close":1945,"change":1067,"percent_change":1465,"volume":1946,"transactions":9,"vwap":1945},"2025-09-26",35.18,34.8,1731300,{"date":1948,"open":1949,"high":1950,"low":1775,"close":1951,"change":739,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-25",34.54,34.81,34.44,0.47,2884600,{"date":1955,"open":1832,"high":1956,"low":1957,"close":1771,"change":771,"percent_change":329,"volume":1958,"transactions":9,"vwap":1771},"2025-09-24",34.66,34.16,2818300,{"date":1960,"open":1961,"high":1552,"low":1961,"close":1552,"change":616,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1552},"2025-09-23",33.895,2.12,3100700,{"date":1965,"open":1966,"high":1924,"low":1967,"close":1968,"change":1232,"percent_change":1444,"volume":1969,"transactions":9,"vwap":1968},"2025-09-22",34.24,33.88,34.02,1975800,{"date":1971,"open":1937,"high":1937,"low":1972,"close":1973,"change":787,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-19",34.31,34.34,-1.07,5518100,{"date":1977,"open":1978,"high":1979,"low":1968,"close":1980,"change":856,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-18",34.080002,35.080002,34.71,1.25,1702600,{"date":1984,"open":1832,"high":1817,"low":1929,"close":1771,"change":246,"percent_change":1594,"volume":1985,"transactions":9,"vwap":1771},"2025-09-17",1972100,{"date":1987,"open":1929,"high":1924,"low":1988,"close":1989,"change":810,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-16",34.029999,34.13,-0.35,2089000,{"date":1993,"open":1994,"high":1784,"low":1995,"close":1996,"change":1060,"percent_change":246,"volume":1997,"transactions":9,"vwap":1996},"2025-09-15",34.29,34.12,34.25,1307400,{"date":1999,"open":2000,"high":1786,"low":2001,"close":2002,"change":1143,"percent_change":1143,"volume":2003,"transactions":9,"vwap":2002},"2025-09-12",34.07,34,34.2,1175600,{"date":2005,"open":2006,"high":1938,"low":2007,"close":2002,"change":156,"percent_change":825,"volume":2008,"transactions":9,"vwap":2002},"2025-09-11",33.89,33.87,1951100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1115,"percent_change":486,"volume":2015,"transactions":9,"vwap":2014},"2025-09-10",34.040001,34.205,33.67,33.85,1328600,{"date":2017,"open":1832,"high":1897,"low":2018,"close":2019,"change":441,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-09",33.61,33.9,-1.68,2256700,{"date":2023,"open":2001,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-08",34.595,33.76,34.48,0.54,1.59,1717400,{"date":2031,"open":2032,"high":1832,"low":2033,"close":2034,"change":1228,"percent_change":1074,"volume":2035,"transactions":9,"vwap":2034},"2025-09-05",34.26,33.35,33.94,1831200,{"date":2037,"open":2007,"high":2038,"low":1884,"close":1978,"change":746,"percent_change":1107,"volume":2039,"transactions":9,"vwap":1978},"2025-09-04",34.15,1621700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1884,"change":1885,"percent_change":1899,"volume":2045,"transactions":9,"vwap":1884},"2025-09-03",34.17,34.42,33.59,2597000,{"date":2047,"open":2048,"high":1817,"low":2049,"close":1973,"change":675,"percent_change":339,"volume":2050,"transactions":9,"vwap":1973},"2025-09-02",34.39,34.19,2163900,{"date":2052,"open":1920,"high":2053,"low":2002,"close":1784,"change":1115,"percent_change":486,"volume":2054,"transactions":9,"vwap":1784},"2025-08-29",34.64,2124500,{"date":2056,"open":2057,"high":2057,"low":2000,"close":1822,"change":1228,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1822},"2025-08-28",34.52,-0.4,1339400,{"date":2061,"open":2062,"high":1930,"low":2063,"close":1845,"change":1420,"percent_change":1121,"volume":2064,"transactions":9,"vwap":1845},"2025-08-27",34.5,34.4,1275900,{"date":2066,"open":2067,"high":2062,"low":2068,"close":2069,"change":1351,"percent_change":1759,"volume":2070,"transactions":9,"vwap":2069},"2025-08-26",34.14,33.965,34.37,2149300,{"date":2072,"open":2073,"high":2074,"low":1931,"close":1957,"change":360,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1957},"2025-08-25",34.51,34.72,-0.81,1506700,{"date":2078,"open":1778,"high":2079,"low":1771,"close":1951,"change":2080,"percent_change":655,"volume":2081,"transactions":9,"vwap":1951},"2025-08-22",34.92,-0.1,1999400,{"date":2083,"open":2084,"high":2085,"low":1978,"close":1949,"change":1420,"percent_change":1121,"volume":2086,"transactions":9,"vwap":1949},"2025-08-21",34.22,34.73,2000700,{"date":2088,"open":2089,"high":2062,"low":2090,"close":1972,"change":2091,"percent_change":804,"volume":2092,"transactions":9,"vwap":1972},"2025-08-20",33.98,33.945,0.46,2664200,{"date":2094,"open":2095,"high":2019,"low":2096,"close":2014,"change":746,"percent_change":1107,"volume":2097,"transactions":9,"vwap":2014},"2025-08-19",33.83,33.47,2290600,{"date":2099,"open":2100,"high":1851,"low":2101,"close":2102,"change":1232,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-18",33.92,33.46,33.58,-0.94,2633200,{"date":2106,"open":2107,"high":1792,"low":2108,"close":2019,"change":296,"percent_change":1457,"volume":2109,"transactions":9,"vwap":2019},"2025-08-15",33.75,33.585,9260800,{"date":2111,"open":2112,"high":2001,"low":2113,"close":2114,"change":457,"percent_change":1399,"volume":2115,"transactions":9,"vwap":2114},"2025-08-14",33.33,33.135,33.71,12491100,{"date":2117,"open":2118,"high":1852,"low":2119,"close":1857,"change":235,"percent_change":746,"volume":2120,"transactions":9,"vwap":1857},"2025-08-13",32.97,32.25,14845200,{"date":2122,"open":1863,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":276,"volume":2127,"transactions":9,"vwap":2125},"2025-08-12",33.158,32.55,32.99,0.12,1391600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":674,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-11",33.12,33.24,32.67,32.87,-0.09,1374000,{"date":2137,"open":2124,"high":2138,"low":2139,"close":1871,"change":156,"percent_change":1528,"volume":2140,"transactions":9,"vwap":1871},"2025-08-08",33.37,32.34,2774300,{"date":2142,"open":1870,"high":1870,"low":2143,"close":2124,"change":2080,"percent_change":1247,"volume":2144,"transactions":9,"vwap":2124},"2025-08-07",31.92,1528800,{"date":2146,"open":1863,"high":2147,"low":2148,"close":2149,"change":1228,"percent_change":705,"volume":2150,"transactions":9,"vwap":2149},"2025-08-06",33.029999,32.64,32.65,1805000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":30,"change":1514,"percent_change":430,"volume":2156,"transactions":9,"vwap":30},"2025-08-05",32.66,32.98,32.62,1115700,{"date":2158,"open":2159,"high":2160,"low":2159,"close":1871,"change":715,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1871},"2025-08-04",32.099998,32.92,2.84,1998600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":296,"percent_change":840,"volume":2169,"transactions":9,"vwap":2168},"2025-08-01",32.16,32.31,31.605,31.99,1656100,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":318,"percent_change":410,"volume":2175,"transactions":9,"vwap":2174},"2025-07-31",31.33,31.95,31.8,1783500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1451,"percent_change":1032,"volume":2182,"transactions":9,"vwap":2181},"2025-07-30",31.26,31.94,31.182,31.49,1909700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":864,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-29",30.75,31.3,30.715,31.23,2.23,1283700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":361,"percent_change":1486,"volume":2197,"transactions":9,"vwap":2196},"2025-07-28",31.22,31.315,30.51,30.55,1092100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2178,"change":1143,"percent_change":1143,"volume":2203,"transactions":9,"vwap":2178},"2025-07-25",31.34,31.42,30.92,1098200,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2178,"change":576,"percent_change":485,"volume":2208,"transactions":9,"vwap":2178},"2025-07-24",31.01,31.47,1447200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1352,"percent_change":1745,"volume":2215,"transactions":9,"vwap":2214},"2025-07-23",30.71,31.31,30.52,31.28,2268100,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":151,"percent_change":1981,"volume":1179,"transactions":9,"vwap":2220},"2025-07-22",30.39,30.875,30.77,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2218,"change":1060,"percent_change":739,"volume":2226,"transactions":9,"vwap":2218},"2025-07-21",30.42,30.59,30.26,1207300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1060,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-18",30.31,30.49,30.21,30.34,0.17,981000,{"date":2236,"open":2223,"high":2237,"low":2238,"close":2239,"change":810,"percent_change":635,"volume":2240,"transactions":9,"vwap":2239},"2025-07-17",30.62,30.22,30.29,1573300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":811,"percent_change":897,"volume":2247,"transactions":9,"vwap":2246},"2025-07-16",30.86,31.11,30.38,30.41,1706500,{"date":2249,"open":2250,"high":2172,"low":2211,"close":2211,"change":350,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2211},"2025-07-15",31.16,-1.79,1578600,{"date":2254,"open":2255,"high":2200,"low":2256,"close":2257,"change":2027,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-14",30.88,30.827,31.27,1.76,1732900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":235,"percent_change":1501,"volume":2266,"transactions":9,"vwap":2265},"2025-07-11",30.7,30.96,30.48,30.73,1739700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":430,"percent_change":1974,"volume":2273,"transactions":9,"vwap":2272},"2025-07-10",30.79,31.105,30.585,30.64,4165200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1059,"percent_change":111,"volume":2280,"transactions":9,"vwap":2279},"2025-07-09",30.85,31.125,30.66,30.97,2499500,{"date":2282,"open":2283,"high":2250,"low":2284,"close":2285,"change":2134,"percent_change":655,"volume":2286,"transactions":9,"vwap":2285},"2025-07-08",30.89,30.72,30.95,2685700,{"date":2288,"open":2289,"high":2290,"low":2202,"close":2291,"change":1073,"percent_change":328,"volume":2292,"transactions":9,"vwap":2291},"2025-07-07",31.17,31.5,31.040001,1668800,{"date":2294,"open":2295,"high":2296,"low":2220,"close":2296,"change":297,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-03",30.83,31.2,1.63,771600,{"date":2300,"open":2218,"high":2301,"low":2302,"close":2262,"change":236,"percent_change":369,"volume":2303,"transactions":9,"vwap":2262},"2025-07-02",30.8,30.33,2389000,{"date":2305,"open":2306,"high":2307,"low":2225,"close":2308,"change":1228,"percent_change":771,"volume":2309,"transactions":9,"vwap":2308},"2025-07-01",30.6,30.785,30.46,3080900,{"date":2311,"open":2232,"high":2312,"low":2313,"close":2306,"change":1143,"percent_change":1143,"volume":2314,"transactions":9,"vwap":2306},"2025-06-30",30.69,29.905,2570100,{"date":2316,"open":2317,"high":2272,"low":2318,"close":2306,"change":389,"percent_change":989,"volume":2319,"transactions":9,"vwap":2306},"2025-06-27",30.43,30.325,3203200,{"date":2321,"open":2322,"high":2301,"low":2229,"close":2323,"change":1060,"percent_change":739,"volume":2324,"transactions":9,"vwap":2323},"2025-06-26",30.58,30.56,1373100,{"date":2326,"open":2230,"high":2327,"low":2328,"close":2195,"change":474,"percent_change":215,"volume":2329,"transactions":9,"vwap":2195},"2025-06-25",30.67,30.175,1811900,{"date":2331,"open":2187,"high":2332,"low":2333,"close":2312,"change":1059,"percent_change":464,"volume":2334,"transactions":9,"vwap":2312},"2025-06-24",30.82,30.23,1840200,{"date":2336,"open":2231,"high":2312,"low":2337,"close":2327,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2327},"2025-06-23",30.07,0.62,2.06,3149500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2233,"percent_change":1314,"volume":2347,"transactions":9,"vwap":2346},"2025-06-20",29.97,30.19,29.52,30.049999,3796500,{"date":2349,"open":2350,"high":2328,"low":2351,"close":2352,"change":616,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-06-18",29.28,29.09,29.88,2.47,3868300,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1578,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-17",28.41,29.39,29.16,3.77,1914500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":361,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-16",28.85,28.97,27.81,28.1,-2.46,1161900,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":339,"percent_change":257,"volume":2375,"transactions":9,"vwap":2374},"2025-06-13",29.25,28.67,28.81,953000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":989,"percent_change":1239,"volume":2382,"transactions":9,"vwap":2381},"2025-06-12",29,29.059999,28.7,29.01,678700,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":275,"percent_change":57,"volume":2388,"transactions":9,"vwap":2387},"2025-06-11",28.68,29.17,28.88,1299300,{"date":2390,"open":2374,"high":2391,"low":2373,"close":2392,"change":389,"percent_change":275,"volume":2393,"transactions":9,"vwap":2392},"2025-06-10",29.040001,28.74,1021200,{"date":2395,"open":2381,"high":2379,"low":2396,"close":2380,"change":635,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2380},"2025-06-09",28.43,-1.34,1461600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2351,"change":420,"percent_change":1004,"volume":2404,"transactions":9,"vwap":2351},"2025-06-06",29.31,29.34,29.049999,1088200,{"date":2406,"open":2378,"high":2407,"low":2373,"close":2386,"change":1185,"percent_change":1811,"volume":2408,"transactions":9,"vwap":2386},"2025-06-05",29.21,1044500,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2365,"change":739,"percent_change":1457,"volume":2413,"transactions":9,"vwap":2365},"2025-06-04",28.79,29.18,773700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2374,"change":486,"percent_change":340,"volume":2419,"transactions":9,"vwap":2374},"2025-06-03",28.98,28.99,28.49,1265100,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":1185,"percent_change":1452,"volume":2425,"transactions":9,"vwap":2424},"2025-06-02",28.54,29.4,28.96,1509800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1351,"percent_change":163,"volume":2432,"transactions":9,"vwap":2431},"2025-05-30",28.51,28.815,28.28,28.76,1286800,{"date":2434,"open":2431,"high":2435,"low":2436,"close":2437,"change":420,"percent_change":360,"volume":2438,"transactions":9,"vwap":2437},"2025-05-29",28.819,28.26,28.55,1961300,{"date":2440,"open":2381,"high":2372,"low":2441,"close":2442,"change":1885,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-28",28.53,28.63,-1.82,1444100,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2359,"change":1457,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2359},"2025-05-27",29.36,28.8,1.96,1361700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1371,"percent_change":779,"volume":2457,"transactions":9,"vwap":2456},"2025-05-23",28.46,28.64,28.25,28.6,1059100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-22",28.75,28.87,28.3,28.32,-0.49,-1.7,1122600,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2374,"change":555,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2374},"2025-05-21",29.53,28.59,-2.7,2576100,{"date":2474,"open":2372,"high":2475,"low":2372,"close":2476,"change":126,"percent_change":1480,"volume":2477,"transactions":9,"vwap":2476},"2025-05-20",29.755,29.61,2419300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2447,"change":465,"percent_change":2338,"volume":2483,"transactions":9,"vwap":2447},"2025-05-19",29.19,29.48,29.11,1704400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2412,"change":2027,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2412},"2025-05-16",28.69,29.285,28.65,1.89,1124700,{"date":2492,"open":2493,"high":2486,"low":2493,"close":2454,"change":840,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2454},"2025-05-15",28.22,2.14,1216100,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":1554,"percent_change":1233,"volume":2501,"transactions":9,"vwap":2500},"2025-05-14",28.4,27.72,28.040001,1296300,{"date":2503,"open":2504,"high":2424,"low":2505,"close":2430,"change":596,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2430},"2025-05-13",28.83,28.15,-1.33,1197400,{"date":2509,"open":2359,"high":2510,"low":2511,"close":2512,"change":2464,"percent_change":2020,"volume":2513,"transactions":9,"vwap":2512},"2025-05-12",29.33,28.44,28.66,1510300,{"date":2515,"open":2516,"high":2372,"low":2517,"close":2518,"change":1185,"percent_change":1811,"volume":2519,"transactions":9,"vwap":2518},"2025-05-09",29.07,28.919,29.15,922100,{"date":2521,"open":2412,"high":2522,"low":2431,"close":2523,"change":1375,"percent_change":605,"volume":2524,"transactions":9,"vwap":2523},"2025-05-08",29.44,28.95,925500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2359,"change":1247,"percent_change":918,"volume":2530,"transactions":9,"vwap":2359},"2025-05-07",29.45,29.75,29.12,1467700,{"date":2532,"open":2364,"high":2533,"low":2364,"close":2534,"change":803,"percent_change":1399,"volume":2535,"transactions":9,"vwap":2534},"2025-05-06",29.63,29.47,1408100,{"date":2537,"open":2442,"high":2538,"low":2539,"close":2538,"change":151,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-05",28.92,28.2,1.33,1455300,{"date":2543,"open":2544,"high":2365,"low":180,"close":2422,"change":1885,"percent_change":2443,"volume":2545,"transactions":9,"vwap":2422},"2025-05-02",27.69,2232000,{"date":2547,"open":2518,"high":2548,"low":2549,"close":2516,"change":339,"percent_change":1641,"volume":2550,"transactions":9,"vwap":2516},"2025-05-01",29.289,28.84,1812300,{"date":2552,"open":2538,"high":2527,"low":2553,"close":2554,"change":534,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-04-30",28.73,29.27,1.67,1439700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2411,"change":1913,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2411},"2025-04-29",28.37,28.93,28.24,1.48,1431500,{"date":2565,"open":2566,"high":2511,"low":2567,"close":2559,"change":746,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2559},"2025-04-28",28,27.97,0.96,1163500,{"date":2571,"open":2572,"high":2573,"low":2567,"close":2367,"change":485,"percent_change":1375,"volume":2574,"transactions":9,"vwap":2367},"2025-04-25",28.36,28.38,583400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1687,"percent_change":378,"volume":2581,"transactions":9,"vwap":2580},"2025-04-24",28.35,28.47,28.13,28.16,1114200,{"date":2583,"open":2422,"high":2512,"low":2367,"close":2584,"change":339,"percent_change":626,"volume":2585,"transactions":9,"vwap":2584},"2025-04-23",28.33,1868700,{"date":184,"open":2498,"high":2380,"low":2493,"close":2441,"change":989,"percent_change":2091,"volume":2587,"transactions":9,"vwap":2441},2597900]