[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUBE":3,"homepage-market-summary":35,"stock-historical-CUBE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CUBE","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},"CubeSmart","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","CubeSmart is a real estate investment trust that acquires, owns, and manages self-storage facilities throughout the United States. The company's real estate portfolio is composed of buildings with numerous enclosed storage areas for both residential and commercial customers to rent mainly on a month-by-month basis. Majority of CubeSmart's facilities are located in Florida, Texas, California, New York, and Illinois. Cumulatively, these states account for both the majority of the square footage in the company's real estate portfolio and the majority of its revenue. The company derives nearly all of its revenue from rental income from tenants utilizing its storage facilities.","3,121","Malvern, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.6503,2.12,"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},37.52,37.79,38.27,37.51,37.53,-0.01,-0.03,2996439.572616,40407,37.7041,43.26,35.09,2224288.017689612,29.7,5520,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"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":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":25,"price":117,"is_up":14},"Healthcare","XLV",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":94,"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":72,"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":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},44.13,2084776,760943204.422403,-5.51,"2025-04-22",[186,187,197,207,218,229,240,250,261,271,282,293,304,313,323,332,341,351,360,371,382,390,399,407,416,426,436,447,457,467,477,487,496,506,515,523,533,542,553,563,574,583,593,603,613,621,630,639,648,656,665,675,684,692,702,707,715,721,728,735,741,748,754,762,767,774,783,790,796,804,811,818,823,829,833,840,846,852,856,862,870,876,881,885,893,901,907,914,920,926,931,937,943,948,956,962,969,977,981,987,993,997,1000,1003,1009,1015,1020,1023,1030,1037,1044,1051,1055,1060,1064,1070,1073,1077,1081,1087,1093,1098,1102,1109,1116,1122,1128,1135,1141,1150,1158,1165,1171,1178,1187,1195,1203,1209,1214,1219,1224,1232,1240,1248,1253,1258,1261,1268,1271,1277,1281,1287,1290,1295,1298,1301,1308,1313,1318,1322,1326,1332,1336,1342,1349,1352,1356,1361,1369,1376,1382,1388,1394,1400,1407,1414,1420,1425,1430,1437,1441,1448,1454,1457,1463,1470,1476,1483,1489,1495,1503,1510,1516,1521,1529,1535,1539,1545,1550,1556,1563,1568,1575,1579,1586,1591,1597,1602,1608,1613,1618,1623,1627,1631,1637,1641,1647,1652,1658,1663,1668,1672,1677,1684,1691,1698,1704,1710,1713,1718,1724,1728,1732,1737,1742,1747,1754,1760,1765,1770,1775,1783,1788,1790,1794,1798,1803,1807,1810,1814,1818,1821,1825,1828,1832,1836,1840,1843,1846,1849,1853,1858,1862,1866,1870,1874,1879,1883,1886,1890,1896,1904,1910,1914,1919,1924,1927,1930,1933,1938,1943,1946,1949,1954,1958,1962,1967,1972,1977,1982,1986,1990,1994,1997,2000,2004,2009,2014,2018,2023,2027,2032,2036,2039,2043,2046,2050,2053,2058,2061,2065,2070,2076,2082,2088,2095,2100,2106,2111,2117,2121,2128,2135,2141,2147,2152,2158,2164,2171,2177,2182,2189,2195,2201,2204,2209,2213,2218,2222,2226,2229,2233,2236,2239,2245,2251,2257,2263,2268,2273,2279,2282,2286,2289,2294,2298,2302,2306,2309,2313,2316,2319,2322,2326,2329],{"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",37.12,37.645,36.7,-0.05,-0.13,2921394.992684,35659,37.387,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",37.99,37.44,37.58,-0.29,-0.77,2289571.053716,25881,37.6287,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",37.27,37.92,37.1,37.87,0.48,1.28,3033941.942351,34915,37.6909,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",37.81,37.96,37.205,37.39,-0.43,-1.14,2821405.139781,36533,37.3814,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",37.67,37.975,37.38,37.82,0.21,0.56,2615519.465561,30474,37.7519,{"date":241,"open":242,"high":243,"low":23,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",38.24,38.39,37.61,-0.53,-1.39,2810316.362918,34453,37.7043,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",38.41,38.525,38.03,38.14,-0.42,-1.09,3819888.74748,42849,38.2309,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",39.84,40.02,38.56,-1.16,-2.92,3391026.192928,43343,38.9788,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",39.81,39.91,39.475,39.72,0.17,0.43,2413255.241336,30591,39.7313,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",39.95,40.34,39.485,39.55,-0.64,-1.59,6654682.086089,33525,39.6418,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",40.01,40.24,39.82,40.19,0.5,1.26,1820243.387054,27798,40.1216,{"date":305,"open":297,"high":306,"low":275,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",40.37,39.69,-0.24,-0.6,2655128.385657,34091,39.8533,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":235,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",39.59,40.15,39.375,39.93,0.53,2633344.451308,33547,39.9248,{"date":324,"open":276,"high":325,"low":326,"close":276,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",40.06,39.27,0.18,0.46,2763397.772962,38543,39.6088,{"date":333,"open":334,"high":287,"low":335,"close":336,"change":328,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",39.37,38.89,39.54,1.18,2596674.412354,36240,39.383,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":58,"volume":348,"transactions":349,"vwap":350},"2026-09-10",38.99,39.245,38.73,39.08,0.19,3212385.601718,39362,39.0274,{"date":352,"open":353,"high":354,"low":355,"close":335,"change":203,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",39.7,39.73,38.775,-1.94,2468711.482083,35564,38.9298,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",39.39,39.85,39.1674,39.66,0.16,0.41,2630510.626411,33396,39.6838,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",39.47,40.21,39.455,39.5,-0.25,-0.63,1548186.818149,23899,39.6676,{"date":383,"open":297,"high":297,"low":384,"close":385,"change":386,"percent_change":43,"volume":387,"transactions":388,"vwap":389},"2026-09-03",39.33,39.75,0.29,1632045.266797,22927,39.6649,{"date":391,"open":307,"high":276,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",39.12,39.46,-0.27,-0.68,2079762.887119,28664,39.4827,{"date":400,"open":353,"high":295,"low":401,"close":354,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",39.418,0.01,0.03,2306360.965622,33298,39.6722,{"date":408,"open":318,"high":409,"low":410,"close":276,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",39.96,39.26,-0.3,-0.75,4313954.557425,28290,39.6241,{"date":417,"open":418,"high":419,"low":420,"close":264,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",40.17,40.225,39.935,0.05,0.13,1292131.05538,20035,40.0576,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",40.29,40.39,39.97,-0.49,-1.21,1332117.700204,19806,40.0886,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",40.6,41.6554,40.44,40.46,-0.16,-0.39,1918723.26032,26488,40.6456,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":202,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",41,41.095,40.42,40.62,-0.71,1530094.196855,23488,40.6659,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":421,"volume":464,"transactions":465,"vwap":466},"2026-08-24",40.98,41.14,40.3919,40.91,0.02,1842081.770547,25187,40.8,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":202,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",41.25,41.31,40.795,40.89,-0.7,1575293.925189,20388,40.9251,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":395,"volume":484,"transactions":485,"vwap":486},"2026-08-20",41.32,41.69,41.115,41.18,-0.28,1624916.587094,20888,41.3017,{"date":488,"open":489,"high":490,"low":479,"close":491,"change":299,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",41.36,41.76,41.46,1.22,1683006.672721,21522,41.4875,{"date":497,"open":480,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",41.7,40.94,40.96,-0.18,-0.44,1525436.623241,24299,41.1827,{"date":507,"open":508,"high":509,"low":472,"close":460,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",41.28,41.48,-0.34,-0.82,1474194.556515,23532,41.1455,{"date":516,"open":491,"high":517,"low":518,"close":509,"change":394,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",42.03,41.455,-0.65,1847225.335222,27416,41.6648,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":319,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",41.39,41.96,41.315,41.75,1.29,2099861.979205,25745,41.7714,{"date":534,"open":466,"high":535,"low":536,"close":537,"change":151,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",41.53,40.7,41.22,0.93,2527565.008404,30055,41.2237,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",40.85,41.275,40.68,40.84,-0.15,-0.37,1087438.920715,21060,40.9222,{"date":554,"open":555,"high":525,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",41.38,40.54,40.99,-0.78,-1.87,1906414.761904,29592,40.8794,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",41.85,42.4714,41.6,41.77,-0.08,-0.19,1102968.969759,20962,41.842,{"date":575,"open":576,"high":577,"low":578,"close":565,"change":579,"percent_change":308,"volume":580,"transactions":581,"vwap":582},"2026-08-06",42.35,42.41,41.73,-0.1,2349650.328229,28700,41.9041,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":277,"volume":590,"transactions":591,"vwap":592},"2026-08-05",42,42.08,41.5,41.95,0.07,1589912.46172,23224,41.8719,{"date":594,"open":498,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",42.035,41.24,41.88,0.04,0.1,2313505.155482,29867,41.8005,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":151,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",41.67,42.28,41.54,41.84,0.92,2215458.742564,28460,41.789,{"date":614,"open":615,"high":615,"low":616,"close":491,"change":617,"percent_change":319,"volume":618,"transactions":619,"vwap":620},"2026-07-31",42.06,40.61,0.22,3451809.931724,43289,41.3452,{"date":622,"open":585,"high":623,"low":624,"close":596,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",42.13,40.5,-1.19,-2.8,3681874.58957,41314,41.0405,{"date":631,"open":632,"high":633,"low":576,"close":634,"change":635,"percent_change":442,"volume":636,"transactions":637,"vwap":638},"2026-07-29",42.63,43.04,42.43,-0.07,2907056.06884,38277,42.5825,{"date":640,"open":641,"high":30,"low":642,"close":643,"change":617,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",42.76,42.44,42.5,0.52,3663790.109982,38095,42.7627,{"date":649,"open":650,"high":651,"low":517,"close":606,"change":347,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",42.07,42.88,0.45,2428793.695929,35971,42.2872,{"date":657,"open":508,"high":658,"low":508,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",42.17,42.09,1.08,2.63,2773662.073712,32870,41.9773,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":394,"volume":672,"transactions":673,"vwap":674},"2026-07-23",40.87,41.55,40.83,41.01,-0.11,1965725.996573,25898,41.0971,{"date":676,"open":449,"high":677,"low":678,"close":679,"change":235,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",41.17,40.75,41.12,0.51,1882420.397133,24149,40.9889,{"date":685,"open":587,"high":686,"low":667,"close":462,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",41.72,-0.67,-1.61,2006812.627439,25320,41.0657,{"date":693,"open":694,"high":695,"low":469,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",41.74,41.81,41.58,-0.31,-0.74,1490813.508112,21370,41.5272,{"date":703,"open":606,"high":704,"low":568,"close":705,"change":501,"percent_change":224,"volume":706,"transactions":9,"vwap":705},"2026-07-17",42.9,41.89,2845700,{"date":708,"open":709,"high":710,"low":711,"close":650,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":650},"2026-07-16",40.56,42.099998,40.53,1.61,3.98,2425300,{"date":716,"open":669,"high":717,"low":718,"close":441,"change":719,"percent_change":548,"volume":720,"transactions":9,"vwap":441},"2026-07-15",41.34,40.33,-0.06,2609700,{"date":722,"open":547,"high":667,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",40.35,40.52,-0.09,-0.22,2473000,{"date":729,"open":730,"high":731,"low":730,"close":616,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":616},"2026-07-13",40.14,40.78,0.42,1.05,1109100,{"date":736,"open":737,"high":738,"low":739,"close":298,"change":131,"percent_change":107,"volume":740,"transactions":9,"vwap":298},"2026-07-10",40.71,40.72,39.86,1345900,{"date":742,"open":743,"high":306,"low":744,"close":745,"change":548,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",40.11,39.71,39.79,-0.38,1466300,{"date":749,"open":546,"high":546,"low":273,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",39.94,-0.94,-2.3,1607200,{"date":755,"open":546,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",41.3,40.4,40.88,0.65,1.62,1571700,{"date":763,"open":462,"high":462,"low":318,"close":764,"change":412,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-06",40.23,-1.83,1727800,{"date":768,"open":769,"high":770,"low":771,"close":459,"change":772,"percent_change":17,"volume":773,"transactions":9,"vwap":459},"2026-07-02",40.51,41.049999,40.43,0.85,1952100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",39.25,40.2,39.21,40.13,0.36,0.91,2439000,{"date":784,"open":785,"high":771,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",40.31,39.77,-0.93,-2.29,2468600,{"date":791,"open":792,"high":792,"low":451,"close":536,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":536},"2026-06-29",41.02,-0.57,-1.38,1826700,{"date":797,"open":147,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",41.29,40.77,41.27,0.62,1.53,2360100,{"date":805,"open":806,"high":557,"low":807,"close":808,"change":112,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-25",40.69,39.92,40.65,0.15,1862800,{"date":812,"open":813,"high":469,"low":814,"close":815,"change":816,"percent_change":288,"volume":817,"transactions":9,"vwap":815},"2026-06-24",41.060001,40.28,40.59,-0.26,2212200,{"date":819,"open":536,"high":460,"low":820,"close":544,"change":780,"percent_change":821,"volume":822,"transactions":9,"vwap":544},"2026-06-23",40.55,0.89,2143600,{"date":824,"open":825,"high":147,"low":428,"close":826,"change":193,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",40.38,40.49,-0.32,1853100,{"date":830,"open":731,"high":499,"low":771,"close":452,"change":644,"percent_change":831,"volume":832,"transactions":9,"vwap":452},"2026-06-18",1.3,2635900,{"date":834,"open":459,"high":835,"low":274,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",41.040001,40.099998,-1.1,-2.67,1842200,{"date":841,"open":842,"high":608,"low":792,"close":843,"change":844,"percent_change":202,"volume":845,"transactions":9,"vwap":843},"2026-06-16",41.49,41.2,-0.12,1837100,{"date":847,"open":848,"high":849,"low":508,"close":479,"change":793,"percent_change":850,"volume":851,"transactions":9,"vwap":479},"2026-06-15",42.19,42.26,-1.36,1503500,{"date":853,"open":659,"high":854,"low":605,"close":705,"change":277,"percent_change":367,"volume":855,"transactions":9,"vwap":705},"2026-06-12",42.32,1509700,{"date":857,"open":858,"high":859,"low":860,"close":686,"change":598,"percent_change":599,"volume":861,"transactions":9,"vwap":686},"2026-06-11",41.92,42.080002,41.33,1340200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":25,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-10",41.91,42.62,41.65,41.68,-0.02,2164200,{"date":871,"open":872,"high":695,"low":718,"close":480,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":480},"2026-06-09",40.47,1.52,3.78,2839800,{"date":877,"open":718,"high":771,"low":807,"close":418,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":418},"2026-06-08",-0.14,-0.35,3395000,{"date":882,"open":363,"high":815,"low":786,"close":785,"change":883,"percent_change":136,"volume":884,"transactions":9,"vwap":785},"2026-06-05",0.31,2623800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":72,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-04",39.74,40.18,39.42,40,2.3,1985900,{"date":894,"open":895,"high":430,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",39.35,39.080002,39.099998,-0.33,-0.84,3058000,{"date":902,"open":903,"high":365,"low":904,"close":905,"change":599,"percent_change":126,"volume":906,"transactions":9,"vwap":905},"2026-06-02",39.31,39.049999,39.43,1868200,{"date":908,"open":909,"high":910,"low":911,"close":384,"change":687,"percent_change":912,"volume":913,"transactions":9,"vwap":384},"2026-06-01",39.56,39.8,39.15,-1.68,1800600,{"date":915,"open":785,"high":820,"low":916,"close":890,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":890},"2026-05-29",39.98,-0.54,-1.33,2046700,{"date":921,"open":430,"high":922,"low":276,"close":556,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":556},"2026-05-28",40.76,0.54,1.35,2160100,{"date":927,"open":777,"high":928,"low":929,"close":890,"change":598,"percent_change":599,"volume":930,"transactions":9,"vwap":890},"2026-05-27",40.45,39.88,2205100,{"date":932,"open":933,"high":934,"low":935,"close":409,"change":671,"percent_change":394,"volume":936,"transactions":9,"vwap":409},"2026-05-26",40.12,40.32,39.89,1544600,{"date":938,"open":939,"high":441,"low":273,"close":940,"change":941,"percent_change":579,"volume":942,"transactions":9,"vwap":940},"2026-05-22",40.25,40.07,-0.04,1364500,{"date":944,"open":362,"high":888,"low":945,"close":743,"change":213,"percent_change":946,"volume":947,"transactions":9,"vwap":743},"2026-05-21",38.98,1.21,1501800,{"date":949,"open":950,"high":273,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",39.14,38.9,39.63,0.67,1.72,1902700,{"date":957,"open":958,"high":904,"low":242,"close":959,"change":403,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-19",38.75,38.96,0.08,1866600,{"date":963,"open":964,"high":904,"low":22,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",38.48,38.93,0.57,1.49,1609800,{"date":970,"open":315,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-15",39.61,38.29,38.36,-1.28,-3.23,2124000,{"date":978,"open":764,"high":771,"low":971,"close":979,"change":377,"percent_change":378,"volume":980,"transactions":9,"vwap":979},"2026-05-14",39.64,2001900,{"date":982,"open":678,"high":678,"low":983,"close":935,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":935},"2026-05-13",39.68,-1.05,-2.56,1617600,{"date":988,"open":544,"high":989,"low":990,"close":499,"change":991,"percent_change":386,"volume":992,"transactions":9,"vwap":499},"2026-05-12",41.11,40.16,0.12,2219800,{"date":994,"open":438,"high":459,"low":429,"close":995,"change":780,"percent_change":821,"volume":996,"transactions":9,"vwap":995},"2026-05-11",40.82,1894700,{"date":998,"open":428,"high":806,"low":316,"close":441,"change":235,"percent_change":644,"volume":999,"transactions":9,"vwap":441},"2026-05-08",1703000,{"date":1001,"open":836,"high":709,"low":739,"close":939,"change":26,"percent_change":635,"volume":1002,"transactions":9,"vwap":939},"2026-05-07",2412600,{"date":1004,"open":909,"high":738,"low":1005,"close":814,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":814},"2026-05-06",39.38,1.11,2.83,2577500,{"date":1010,"open":911,"high":1011,"low":1012,"close":1013,"change":991,"percent_change":883,"volume":1014,"transactions":9,"vwap":1013},"2026-05-05",39.44,38.87,39.17,1688900,{"date":1016,"open":1017,"high":730,"low":343,"close":904,"change":257,"percent_change":1018,"volume":1019,"transactions":9,"vwap":904},"2026-05-04",39.9,-2.72,2951500,{"date":1021,"open":813,"high":813,"low":318,"close":730,"change":510,"percent_change":899,"volume":1022,"transactions":9,"vwap":730},"2026-05-01",3500200,{"date":1024,"open":745,"high":709,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-30",39.62,40.48,0.77,1.94,2518700,{"date":1031,"open":1032,"high":739,"low":1033,"close":744,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":744},"2026-04-29",39.4,39.19,0.11,0.28,2902800,{"date":1038,"open":1039,"high":952,"low":1040,"close":1041,"change":236,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",39.3,38.63,39.6,1.43,3749600,{"date":1045,"open":287,"high":807,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",39.0099983,39.040001,-0.5,-1.26,1403300,{"date":1052,"open":887,"high":743,"low":1053,"close":336,"change":377,"percent_change":378,"volume":1054,"transactions":9,"vwap":336},"2026-04-24",39.53,2378100,{"date":1056,"open":326,"high":929,"low":776,"close":745,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":745},"2026-04-23",0.7,1.79,2451000,{"date":1061,"open":297,"high":152,"low":1012,"close":1062,"change":1048,"percent_change":1049,"volume":1063,"transactions":9,"vwap":1062},"2026-04-22",39.09,2403400,{"date":1065,"open":1066,"high":624,"low":1053,"close":315,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":315},"2026-04-21",40.27,-0.66,-1.64,1636300,{"date":1071,"open":1025,"high":939,"low":376,"close":939,"change":652,"percent_change":121,"volume":1072,"transactions":9,"vwap":939},"2026-04-20",2041200,{"date":1074,"open":778,"high":814,"low":1075,"close":910,"change":1057,"percent_change":1058,"volume":1076,"transactions":9,"vwap":910},"2026-04-17",39.18,2393500,{"date":1078,"open":335,"high":903,"low":335,"close":897,"change":809,"percent_change":1079,"volume":1080,"transactions":9,"vwap":897},"2026-04-16",0.39,1523700,{"date":1082,"open":1032,"high":1032,"low":1083,"close":1084,"change":1067,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-15",38.69,38.95,-1.67,1872500,{"date":1088,"open":1089,"high":365,"low":1090,"close":971,"change":1091,"percent_change":967,"volume":1092,"transactions":9,"vwap":971},"2026-04-14",38.91,38.88,0.58,1835400,{"date":1094,"open":345,"high":904,"low":1095,"close":1096,"change":809,"percent_change":1079,"volume":1097,"transactions":9,"vwap":1096},"2026-04-13",38.38,39.029999,1689300,{"date":1099,"open":1012,"high":778,"low":1100,"close":1090,"change":403,"percent_change":960,"volume":1101,"transactions":9,"vwap":1090},"2026-04-10",38.72,1332700,{"date":1103,"open":1104,"high":1096,"low":1105,"close":1106,"change":151,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-09",38.2,38.060001,38.85,0.99,1864000,{"date":1110,"open":234,"high":1111,"low":1112,"close":1113,"change":492,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-08",38.58,37.75,38.47,3.28,3267000,{"date":1117,"open":1118,"high":1112,"low":1119,"close":1120,"change":421,"percent_change":422,"volume":1121,"transactions":9,"vwap":1120},"2026-04-07",37.17,36.96,37.25,1804900,{"date":1123,"open":1124,"high":23,"low":1125,"close":1126,"change":402,"percent_change":403,"volume":1127,"transactions":9,"vwap":1126},"2026-04-06",37.14,36.95,37.2,1687400,{"date":1129,"open":1130,"high":209,"low":1131,"close":1132,"change":141,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-02",36.71,36.35,37.19,1.81,3161600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":844,"percent_change":898,"volume":1140,"transactions":9,"vwap":1139},"2026-04-01",36.029999,36.81,36.53,2884300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-31",36.45,36.75,35.79,36.65,0.75,2.09,2968100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":719,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",36.41,36.74,35.77,35.9,-0.17,2219400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":394,"percent_change":412,"volume":1164,"transactions":9,"vwap":1163},"2026-03-27",36.19,36.48,35.86,35.96,1845800,{"date":1166,"open":1167,"high":1146,"low":1168,"close":1169,"change":403,"percent_change":960,"volume":1170,"transactions":9,"vwap":1169},"2026-03-26",36.0099983,36,36.23,1719500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":635,"percent_change":570,"volume":1177,"transactions":9,"vwap":1176},"2026-03-25",36.44,36.66,35.7,36.2,1929900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-24",36.87,36.92,36.24,36.27,-0.88,-2.37,2834800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":328,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-23",37.23,37.74,36.77,37.15,1.25,1437800,{"date":1196,"open":1197,"high":255,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-20",37.98,36.38,36.69,-1.53,-4,3882800,{"date":1204,"open":1205,"high":1113,"low":1206,"close":1207,"change":570,"percent_change":431,"volume":1208,"transactions":9,"vwap":1207},"2026-03-19",38.18,37.94,38.22,2399700,{"date":1210,"open":1211,"high":1039,"low":973,"close":252,"change":687,"percent_change":1212,"volume":1213,"transactions":9,"vwap":252},"2026-03-18",39.060001,-1.71,3181200,{"date":1215,"open":950,"high":298,"low":1211,"close":896,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":896},"2026-03-17",0.23,0.59,4323300,{"date":1220,"open":410,"high":750,"low":1221,"close":1106,"change":1222,"percent_change":644,"volume":1223,"transactions":9,"vwap":1106},"2026-03-16",38.79,0.2,5167300,{"date":1225,"open":1226,"high":1227,"low":973,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-13",38.83,39,38.65,0.44,1.15,1735100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":245,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",38.45,38.76,38.0099983,38.21,-1.37,1844000,{"date":1241,"open":1242,"high":983,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-11",39.67,38.51,38.74,-1.24,-3.1,1905400,{"date":1249,"open":929,"high":1250,"low":1251,"close":916,"change":579,"percent_change":377,"volume":1252,"transactions":9,"vwap":916},"2026-03-10",40.63,39.57,2114000,{"date":1254,"open":916,"high":1255,"low":1211,"close":1256,"change":193,"percent_change":827,"volume":1257,"transactions":9,"vwap":1256},"2026-03-09",40.09,40.080002,2070300,{"date":1259,"open":306,"high":306,"low":385,"close":374,"change":411,"percent_change":698,"volume":1260,"transactions":9,"vwap":374},"2026-03-06",1965900,{"date":1262,"open":1263,"high":1264,"low":777,"close":769,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":769},"2026-03-05",40.58,40.86,-0.61,-1.48,2203700,{"date":1269,"open":557,"high":460,"low":764,"close":679,"change":112,"percent_change":809,"volume":1270,"transactions":9,"vwap":679},"2026-03-04",2414000,{"date":1272,"open":1273,"high":1274,"low":814,"close":813,"change":558,"percent_change":1275,"volume":1276,"transactions":9,"vwap":813},"2026-03-03",41.09,41.4,-1.86,2326200,{"date":1278,"open":547,"high":650,"low":737,"close":608,"change":1057,"percent_change":1279,"volume":1280,"transactions":9,"vwap":608},"2026-03-02",1.7,2449100,{"date":1282,"open":909,"high":1283,"low":1284,"close":460,"change":538,"percent_change":1285,"volume":1286,"transactions":9,"vwap":460},"2026-02-27",41.66,39.41,2.31,3502600,{"date":1288,"open":1017,"high":441,"low":1041,"close":374,"change":299,"percent_change":300,"volume":1289,"transactions":9,"vwap":374},"2026-02-26",3175200,{"date":1291,"open":1292,"high":777,"low":1293,"close":744,"change":816,"percent_change":519,"volume":1294,"transactions":9,"vwap":744},"2026-02-25",40.029999,39.34,2098300,{"date":1296,"open":353,"high":730,"low":1039,"close":430,"change":883,"percent_change":136,"volume":1297,"transactions":9,"vwap":430},"2026-02-24",1914300,{"date":1299,"open":889,"high":769,"low":889,"close":365,"change":288,"percent_change":289,"volume":1300,"transactions":9,"vwap":365},"2026-02-23",2459500,{"date":1302,"open":1303,"high":723,"low":1083,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-20",38.82,40.3,1.64,4.24,2271700,{"date":1309,"open":1235,"high":1310,"low":972,"close":1311,"change":868,"percent_change":192,"volume":1312,"transactions":9,"vwap":1311},"2026-02-19",38.94,38.66,2418200,{"date":1314,"open":1106,"high":1211,"low":1315,"close":1316,"change":1156,"percent_change":502,"volume":1317,"transactions":9,"vwap":1316},"2026-02-18",38.61,38.68,2928000,{"date":1319,"open":950,"high":903,"low":1083,"close":1106,"change":569,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1106},"2026-02-17",-0.21,2617700,{"date":1323,"open":1324,"high":950,"low":210,"close":965,"change":151,"percent_change":1107,"volume":1325,"transactions":9,"vwap":965},"2026-02-13",38.43,2704500,{"date":1327,"open":1328,"high":1211,"low":1329,"close":1330,"change":719,"percent_change":442,"volume":1331,"transactions":9,"vwap":1330},"2026-02-12",38.67,38.029999,38.55,3641500,{"date":1333,"open":964,"high":1228,"low":1334,"close":1315,"change":991,"percent_change":883,"volume":1335,"transactions":9,"vwap":1315},"2026-02-11",38.02,2720200,{"date":1337,"open":972,"high":345,"low":233,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-10",38.49,0.33,0.86,4190300,{"date":1343,"open":1344,"high":1330,"low":1345,"close":1346,"change":1347,"percent_change":309,"volume":1348,"transactions":9,"vwap":1346},"2026-02-09",38.37,37.95,38.16,-0.23,976200,{"date":1350,"open":265,"high":1090,"low":22,"close":243,"change":403,"percent_change":960,"volume":1351,"transactions":9,"vwap":243},"2026-02-06",1811600,{"date":1353,"open":1330,"high":1311,"low":1354,"close":973,"change":245,"percent_change":850,"volume":1355,"transactions":9,"vwap":973},"2026-02-05",38.049999,1939200,{"date":1357,"open":1358,"high":1033,"low":1358,"close":335,"change":821,"percent_change":1359,"volume":1360,"transactions":9,"vwap":335},"2026-02-04",38.25,2.34,2239900,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-03",37,38.23,38,0.95,2.56,2338600,{"date":1370,"open":23,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":974,"volume":1375,"transactions":9,"vwap":1373},"2026-02-02",37.72,37.029999,37.049999,-0.48,2003800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":24,"change":569,"percent_change":1320,"volume":1381,"transactions":9,"vwap":24},"2026-01-30",37.49,37.63,37.080002,3103600,{"date":1383,"open":209,"high":1384,"low":1385,"close":244,"change":923,"percent_change":1386,"volume":1387,"transactions":9,"vwap":244},"2026-01-29",37.69,36.91,1.46,1967200,{"date":1389,"open":1390,"high":21,"low":1391,"close":1392,"change":202,"percent_change":558,"volume":1393,"transactions":9,"vwap":1392},"2026-01-28",37.47,36.98,37.07,1906000,{"date":1395,"open":244,"high":1396,"low":1397,"close":1398,"change":202,"percent_change":203,"volume":1399,"transactions":9,"vwap":1398},"2026-01-27",37.78,37.3,37.36,1320300,{"date":1401,"open":1329,"high":972,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-26",37.62,37.65,-0.59,-1.54,2017000,{"date":1408,"open":1316,"high":1409,"low":1410,"close":242,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":242},"2026-01-23",38.8,38.15,-0.41,-1.06,2473300,{"date":1415,"open":1416,"high":778,"low":1417,"close":1228,"change":898,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1228},"2026-01-22",39.02,38.4,-0.85,2559300,{"date":1421,"open":1227,"high":1422,"low":243,"close":945,"change":599,"percent_change":1423,"volume":1424,"transactions":9,"vwap":945},"2026-01-21",39.24,0.26,2484600,{"date":1426,"open":1106,"high":326,"low":1083,"close":1090,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1090},"2026-01-20",-0.73,-1.84,2388100,{"date":1431,"open":1227,"high":1432,"low":1433,"close":971,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":971},"2026-01-16",39.78,38.92,0.47,1.2,2208400,{"date":1438,"open":1235,"high":384,"low":1243,"close":950,"change":1229,"percent_change":1439,"volume":1440,"transactions":9,"vwap":950},"2026-01-15",1.14,1611200,{"date":1442,"open":1371,"high":1235,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-14",37.66,38.7,0.97,2.57,1612100,{"date":1449,"open":1450,"high":1329,"low":1385,"close":1451,"change":1156,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-13",37.9,37.73,-0.45,2200900,{"date":1455,"open":1396,"high":1358,"low":201,"close":1450,"change":617,"percent_change":1091,"volume":1456,"transactions":9,"vwap":1450},"2026-01-12",2984500,{"date":1458,"open":1380,"high":212,"low":1459,"close":1460,"change":801,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-09",36.94,37.68,1.67,2988500,{"date":1464,"open":1465,"high":1466,"low":1168,"close":1467,"change":43,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-08",36.12,37.13,37.060001,2.01,2203600,{"date":1471,"open":1472,"high":1144,"low":1473,"close":1474,"change":671,"percent_change":411,"volume":1475,"transactions":9,"vwap":1474},"2026-01-07",36.63,36.16,36.33,2325900,{"date":1477,"open":1478,"high":1472,"low":1479,"close":1173,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1173},"2026-01-06",35.39,35.24,0.94,2.65,3282100,{"date":1484,"open":1485,"high":1486,"low":31,"close":1487,"change":599,"percent_change":1035,"volume":1488,"transactions":9,"vwap":1487},"2026-01-05",35.28,35.88,35.5,2739300,{"date":1490,"open":1487,"high":1491,"low":31,"close":1492,"change":519,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-02",35.51,35.4,-1.8,2204000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":816,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-31",36.31,36.4,35.95,36.049999,-0.72,1614200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1497,"change":1508,"percent_change":1366,"volume":1509,"transactions":9,"vwap":1497},"2025-12-30",35.97,36.37,35.89,0.34,2692200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1505,"change":589,"percent_change":347,"volume":1515,"transactions":9,"vwap":1505},"2025-12-29",36.02,36.060001,35.71,2159000,{"date":1517,"open":1145,"high":1518,"low":1519,"close":1155,"change":112,"percent_change":277,"volume":1520,"transactions":9,"vwap":1155},"2025-12-26",35.92,35.53,2012600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":213,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-24",35.34,35.91,35.25,35.84,1.36,1883900,{"date":1530,"open":1531,"high":1162,"low":1532,"close":1533,"change":746,"percent_change":1412,"volume":1534,"transactions":9,"vwap":1533},"2025-12-23",35.75,35.29,35.36,2121500,{"date":1536,"open":1491,"high":1518,"low":1492,"close":1537,"change":277,"percent_change":213,"volume":1538,"transactions":9,"vwap":1537},"2025-12-22",35.74,2276600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":746,"percent_change":1412,"volume":1544,"transactions":9,"vwap":1543},"2025-12-19",35.78,35.99,35.57,4984200,{"date":1546,"open":1547,"high":1506,"low":1548,"close":1499,"change":816,"percent_change":1501,"volume":1549,"transactions":9,"vwap":1499},"2025-12-18",36.29,35.72,3018100,{"date":1551,"open":1552,"high":1152,"low":1531,"close":1553,"change":732,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",35.85,36.21,1.17,2659800,{"date":1557,"open":1558,"high":1559,"low":1531,"close":1145,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1145},"2025-12-16",36.59,36.68,-0.76,-2.08,2433100,{"date":1564,"open":1153,"high":1391,"low":1565,"close":1566,"change":403,"percent_change":960,"volume":1567,"transactions":9,"vwap":1566},"2025-12-15",36.32,36.55,2278600,{"date":1569,"open":1130,"high":1570,"low":1571,"close":1572,"change":599,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-12",36.85,36.47,36.52,0.27,1632500,{"date":1576,"open":1497,"high":1472,"low":1542,"close":1577,"change":1079,"percent_change":660,"volume":1578,"transactions":9,"vwap":1577},"2025-12-11",36.42,2446400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1137,"change":1434,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1137},"2025-12-10",35.61,36.15,35.58,1.32,2731000,{"date":1587,"open":1173,"high":191,"low":1588,"close":1588,"change":698,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-09",35.56,-2.04,2041300,{"date":1592,"open":1472,"high":1191,"low":1593,"close":1594,"change":898,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-08",36.11,36.3,-0.9,1541000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1472,"change":501,"percent_change":431,"volume":1601,"transactions":9,"vwap":1472},"2025-12-05",36.43,36.9,1953300,{"date":1603,"open":1604,"high":1126,"low":1605,"close":1138,"change":1606,"percent_change":917,"volume":1607,"transactions":9,"vwap":1138},"2025-12-04",36.93,36.73,-0.2,1417600,{"date":1609,"open":1126,"high":1610,"low":1600,"close":1611,"change":719,"percent_change":442,"volume":1612,"transactions":9,"vwap":1611},"2025-12-03",37.59,37.0099983,1634400,{"date":1614,"open":1615,"high":189,"low":1616,"close":1392,"change":422,"percent_change":156,"volume":1617,"transactions":9,"vwap":1392},"2025-12-02",37.11,36.61,2006400,{"date":1619,"open":1620,"high":1621,"low":1139,"close":1459,"change":202,"percent_change":558,"volume":1622,"transactions":9,"vwap":1459},"2025-12-01",36.83,37.31,1235500,{"date":1624,"open":1189,"high":20,"low":1625,"close":1189,"change":844,"percent_change":827,"volume":1626,"transactions":9,"vwap":1189},"2025-11-28",37.18,718500,{"date":1628,"open":1138,"high":201,"low":1146,"close":1629,"change":732,"percent_change":1439,"volume":1630,"transactions":9,"vwap":1629},"2025-11-26",37.35,1780100,{"date":1632,"open":1139,"high":1633,"low":1139,"close":1604,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1604},"2025-11-25",37.22,0.64,1.76,1439000,{"date":1638,"open":1497,"high":1616,"low":1639,"close":1547,"change":463,"percent_change":112,"volume":1640,"transactions":9,"vwap":1547},"2025-11-24",36.099998,3306000,{"date":1642,"open":1643,"high":1559,"low":1644,"close":1183,"change":1634,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1183},"2025-11-21",35.93,35.81,1.8,1789500,{"date":1648,"open":1512,"high":1473,"low":1649,"close":1650,"change":1347,"percent_change":288,"volume":1651,"transactions":9,"vwap":1650},"2025-11-20",35.59,35.63,1737200,{"date":1653,"open":1654,"high":1506,"low":1655,"close":1162,"change":224,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1162},"2025-11-19",36.22,35.42,-1.18,1752100,{"date":1659,"open":1168,"high":1497,"low":1660,"close":1547,"change":1423,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1547},"2025-11-18",35.67,0.72,1671900,{"date":1664,"open":1665,"high":1666,"low":1168,"close":1137,"change":1404,"percent_change":688,"volume":1667,"transactions":9,"vwap":1137},"2025-11-17",36.62,36.86,1908800,{"date":1669,"open":1570,"high":1670,"low":1143,"close":1665,"change":26,"percent_change":569,"volume":1671,"transactions":9,"vwap":1665},"2025-11-14",37.21,1738400,{"date":1673,"open":1180,"high":1625,"low":1674,"close":1146,"change":1347,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1146},"2025-11-13",36.46,-0.62,1432200,{"date":1678,"open":1679,"high":1680,"low":1138,"close":1681,"change":746,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-12",37.099998,37.45,36.88,-1.02,1656600,{"date":1685,"open":1686,"high":233,"low":1687,"close":1688,"change":1689,"percent_change":954,"volume":1690,"transactions":9,"vwap":1688},"2025-11-11",36.97,36.8,37.26,0.63,1143800,{"date":1692,"open":1380,"high":1693,"low":1694,"close":1472,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1472},"2025-11-10",37.33,36.09,-0.91,-2.42,2062300,{"date":1699,"open":1132,"high":1700,"low":1459,"close":1701,"change":236,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-07",37.55,37.54,1.51,1980400,{"date":1705,"open":1706,"high":1707,"low":1604,"close":1391,"change":412,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1391},"2025-11-06",37.57,37.76,-1.99,1548600,{"date":1711,"open":1700,"high":212,"low":1621,"close":1451,"change":146,"percent_change":1340,"volume":1712,"transactions":9,"vwap":1451},"2025-11-05",1513400,{"date":1714,"open":1620,"high":1715,"low":1144,"close":1716,"change":367,"percent_change":1006,"volume":1717,"transactions":9,"vwap":1716},"2025-11-04",37.71,37.41,3259700,{"date":1719,"open":1720,"high":231,"low":1721,"close":1363,"change":687,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1363},"2025-11-03",37.24,36.51,-1.78,3858200,{"date":1725,"open":410,"high":410,"low":1124,"close":231,"change":246,"percent_change":1726,"volume":1727,"transactions":9,"vwap":231},"2025-10-31",-3.56,4487900,{"date":1729,"open":273,"high":285,"low":1303,"close":1211,"change":1682,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1211},"2025-10-30",-2.54,2760700,{"date":1733,"open":835,"high":1274,"low":1017,"close":1256,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1256},"2025-10-29",-1.25,-3.02,1677500,{"date":1738,"open":1739,"high":1740,"low":669,"close":860,"change":879,"percent_change":899,"volume":1741,"transactions":9,"vwap":860},"2025-10-28",41.57,41.62,1477300,{"date":1743,"open":526,"high":1744,"low":1745,"close":867,"change":746,"percent_change":1595,"volume":1746,"transactions":9,"vwap":867},"2025-10-27",42.12,41.59,1947200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":366,"percent_change":151,"volume":1753,"transactions":9,"vwap":1752},"2025-10-24",42.16,42.49,41.98,42.060001,1709600,{"date":1755,"open":854,"high":1756,"low":1745,"close":1757,"change":502,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-23",42.53,41.9,-1.04,1785600,{"date":1761,"open":623,"high":1762,"low":1751,"close":1763,"change":235,"percent_change":299,"volume":1764,"transactions":9,"vwap":1763},"2025-10-22",42.55,42.34,2422000,{"date":1766,"open":1767,"high":1768,"low":659,"close":623,"change":878,"percent_change":898,"volume":1769,"transactions":9,"vwap":623},"2025-10-21",42.29,42.64,1279300,{"date":1771,"open":1772,"high":643,"low":588,"close":1773,"change":991,"percent_change":1035,"volume":1774,"transactions":9,"vwap":1773},"2025-10-20",42.3,42.27,1031100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":386,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-17",42.029999,42.23,41.63,42.15,0.69,1586000,{"date":1784,"open":508,"high":585,"low":835,"close":1785,"change":1147,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-16",41.86,1.82,1991400,{"date":1789,"open":500,"high":568,"low":472,"close":989,"change":235,"percent_change":680,"volume":753,"transactions":9,"vwap":989},"2025-10-15",{"date":1791,"open":296,"high":482,"low":888,"close":1792,"change":759,"percent_change":712,"volume":1793,"transactions":9,"vwap":1792},"2025-10-14",40.9,1411900,{"date":1795,"open":365,"high":723,"low":1796,"close":939,"change":609,"percent_change":1359,"volume":1797,"transactions":9,"vwap":939},"2025-10-13",39.36,1472200,{"date":1799,"open":318,"high":409,"low":1800,"close":384,"change":502,"percent_change":1801,"volume":1802,"transactions":9,"vwap":384},"2025-10-10",39.32,-1.11,1562300,{"date":1804,"open":890,"high":1805,"low":315,"close":786,"change":548,"percent_change":746,"volume":1806,"transactions":9,"vwap":786},"2025-10-09",40.22,1226300,{"date":1808,"open":276,"high":430,"low":376,"close":807,"change":844,"percent_change":411,"volume":1809,"transactions":9,"vwap":807},"2025-10-08",996800,{"date":1811,"open":745,"high":316,"low":376,"close":1812,"change":599,"percent_change":126,"volume":1813,"transactions":9,"vwap":1812},"2025-10-07",40.040001,1474000,{"date":1815,"open":472,"high":472,"low":1816,"close":750,"change":1560,"percent_change":559,"volume":1817,"transactions":9,"vwap":750},"2025-10-06",39.76,1710100,{"date":1819,"open":709,"high":679,"low":718,"close":536,"change":328,"percent_change":1439,"volume":1820,"transactions":9,"vwap":536},"2025-10-03",1112100,{"date":1822,"open":624,"high":624,"low":1823,"close":296,"change":308,"percent_change":1404,"volume":1824,"transactions":9,"vwap":296},"2025-10-02",39.87,1040400,{"date":1826,"open":1812,"high":806,"low":1812,"close":1026,"change":501,"percent_change":502,"volume":1827,"transactions":9,"vwap":1026},"2025-10-01",1676900,{"date":1829,"open":616,"high":678,"low":771,"close":1830,"change":112,"percent_change":809,"volume":1831,"transactions":9,"vwap":1830},"2025-09-30",40.66,1574400,{"date":1833,"open":1830,"high":536,"low":939,"close":438,"change":1834,"percent_change":617,"volume":1835,"transactions":9,"vwap":438},"2025-09-29",0.09,2257300,{"date":1837,"open":1017,"high":1263,"low":786,"close":769,"change":1838,"percent_change":1468,"volume":1839,"transactions":9,"vwap":769},"2025-09-26",0.8,1386000,{"date":1841,"open":983,"high":430,"low":1041,"close":744,"change":941,"percent_change":579,"volume":1842,"transactions":9,"vwap":744},"2025-09-25",752600,{"date":1844,"open":890,"high":730,"low":353,"close":385,"change":510,"percent_change":1418,"volume":1845,"transactions":9,"vwap":385},"2025-09-24",1390700,{"date":1847,"open":779,"high":306,"low":409,"close":1255,"change":463,"percent_change":421,"volume":1848,"transactions":9,"vwap":1255},"2025-09-23",1429400,{"date":1850,"open":374,"high":1851,"low":807,"close":940,"change":193,"percent_change":827,"volume":1852,"transactions":9,"vwap":940},"2025-09-22",40.36,2045600,{"date":1854,"open":738,"high":1855,"low":298,"close":777,"change":1404,"percent_change":1856,"volume":1857,"transactions":9,"vwap":777},"2025-09-19",41.0099983,-1.45,3066000,{"date":1859,"open":835,"high":470,"low":711,"close":1860,"change":224,"percent_change":1758,"volume":1861,"transactions":9,"vwap":1860},"2025-09-18",40.79,1309600,{"date":1863,"open":1864,"high":1777,"low":1864,"close":537,"change":617,"percent_change":923,"volume":1865,"transactions":9,"vwap":537},"2025-09-17",41.15,2436400,{"date":1867,"open":806,"high":460,"low":1868,"close":449,"change":347,"percent_change":1434,"volume":1869,"transactions":9,"vwap":449},"2025-09-16",40.64,2182600,{"date":1871,"open":867,"high":867,"low":678,"close":147,"change":746,"percent_change":1872,"volume":1873,"transactions":9,"vwap":147},"2025-09-15",-0.92,1675200,{"date":1875,"open":1876,"high":1740,"low":813,"close":1877,"change":502,"percent_change":1412,"volume":1878,"transactions":9,"vwap":1877},"2025-09-12",41.47,41.19,1038600,{"date":1880,"open":737,"high":480,"low":737,"close":1779,"change":781,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1779},"2025-09-11",2.23,1427100,{"date":1884,"open":669,"high":813,"low":709,"close":738,"change":25,"percent_change":868,"volume":1885,"transactions":9,"vwap":738},"2025-09-10",2126200,{"date":1887,"open":995,"high":989,"low":451,"close":1888,"change":256,"percent_change":1682,"volume":1889,"transactions":9,"vwap":1888},"2025-09-09",40.73,2424900,{"date":1891,"open":1892,"high":843,"low":1893,"close":1864,"change":1404,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1864},"2025-09-08",41.080002,40.67,-1.41,1778000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":694,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":694},"2025-09-05",41.41,42.040001,41.23,0.76,1.85,1499400,{"date":1905,"open":1906,"high":1907,"low":723,"close":459,"change":1908,"percent_change":1508,"volume":1909,"transactions":9,"vwap":459},"2025-09-04",40.97,41.07,0.14,1361200,{"date":1911,"open":910,"high":472,"low":353,"close":547,"change":1366,"percent_change":1912,"volume":1913,"transactions":9,"vwap":547},"2025-09-03",2.38,1874500,{"date":1915,"open":624,"high":1893,"low":910,"close":935,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":935},"2025-09-02",-1.03,-2.52,1692500,{"date":1920,"open":799,"high":499,"low":769,"close":1921,"change":386,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-29",40.92,0.71,1377900,{"date":1925,"open":147,"high":147,"low":814,"close":1250,"change":569,"percent_change":1606,"volume":1926,"transactions":9,"vwap":1250},"2025-08-28",1439100,{"date":1928,"open":928,"high":466,"low":825,"close":737,"change":58,"percent_change":492,"volume":1929,"transactions":9,"vwap":737},"2025-08-27",2673000,{"date":1931,"open":1263,"high":1792,"low":743,"close":1805,"change":501,"percent_change":1452,"volume":1932,"transactions":9,"vwap":1805},"2025-08-26",1803500,{"date":1934,"open":499,"high":1935,"low":306,"close":757,"change":1936,"percent_change":912,"volume":1937,"transactions":9,"vwap":757},"2025-08-25",41.099998,-0.69,1105900,{"date":1939,"open":718,"high":1898,"low":296,"close":1273,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1273},"2025-08-22",1.07,2.67,1223500,{"date":1944,"open":385,"high":1256,"low":744,"close":264,"change":421,"percent_change":422,"volume":1945,"transactions":9,"vwap":264},"2025-08-21",977300,{"date":1947,"open":296,"high":709,"low":807,"close":430,"change":402,"percent_change":403,"volume":1948,"transactions":9,"vwap":430},"2025-08-20",1379700,{"date":1950,"open":1293,"high":743,"low":778,"close":409,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":409},"2025-08-19",0.96,2.46,1098300,{"date":1955,"open":1284,"high":1053,"low":1433,"close":1227,"change":1048,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1227},"2025-08-18",-1.27,1286700,{"date":1959,"open":1960,"high":745,"low":410,"close":376,"change":617,"percent_change":236,"volume":1961,"transactions":9,"vwap":376},"2025-08-15",39.28,1559600,{"date":1963,"open":1964,"high":1965,"low":1433,"close":1960,"change":816,"percent_change":1067,"volume":1966,"transactions":9,"vwap":1960},"2025-08-14",39.11,39.51,2128400,{"date":1968,"open":959,"high":315,"low":1311,"close":336,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":336},"2025-08-13",0.68,1.75,1627900,{"date":1973,"open":1974,"high":1433,"low":1243,"close":1975,"change":809,"percent_change":1079,"volume":1976,"transactions":9,"vwap":1975},"2025-08-12",38.78,38.86,1571200,{"date":1978,"open":958,"high":1975,"low":1979,"close":1980,"change":844,"percent_change":697,"volume":1981,"transactions":9,"vwap":1980},"2025-08-11",38.35,38.71,1495000,{"date":1983,"open":287,"high":365,"low":1974,"close":1226,"change":687,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1226},"2025-08-08",-1.7,1335200,{"date":1987,"open":983,"high":297,"low":1013,"close":376,"change":1988,"percent_change":1988,"volume":1989,"transactions":9,"vwap":376},"2025-08-07",0,1546900,{"date":1991,"open":297,"high":935,"low":1796,"close":376,"change":442,"percent_change":1992,"volume":1993,"transactions":9,"vwap":376},"2025-08-06",-0.4,963800,{"date":1995,"open":1242,"high":745,"low":1039,"close":365,"change":719,"percent_change":548,"volume":1996,"transactions":9,"vwap":365},"2025-08-05",1665300,{"date":1998,"open":939,"high":939,"low":909,"close":276,"change":501,"percent_change":1452,"volume":1999,"transactions":9,"vwap":276},"2025-08-04",1642700,{"date":2001,"open":1960,"high":316,"low":1113,"close":1017,"change":1107,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1017},"2025-08-01",2.54,3597500,{"date":2005,"open":995,"high":1907,"low":1111,"close":1089,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1089},"2025-07-31",-2.21,-5.37,4952000,{"date":2010,"open":2011,"high":2011,"low":1921,"close":679,"change":2012,"percent_change":1734,"volume":2013,"transactions":9,"vwap":679},"2025-07-30",41.71,-0.52,1846500,{"date":2015,"open":679,"high":2016,"low":922,"close":2016,"change":163,"percent_change":1133,"volume":2017,"transactions":9,"vwap":2016},"2025-07-29",41.64,1730000,{"date":2019,"open":1900,"high":607,"low":669,"close":1792,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1792},"2025-07-28",-0.51,-1.23,1776000,{"date":2024,"open":2025,"high":1283,"low":770,"close":1898,"change":941,"percent_change":579,"volume":2026,"transactions":9,"vwap":1898},"2025-07-25",41.45,1227900,{"date":2028,"open":2029,"high":568,"low":2030,"close":2025,"change":635,"percent_change":1156,"volume":2031,"transactions":9,"vwap":2025},"2025-07-24",41.56,41.26,1664400,{"date":2033,"open":694,"high":1899,"low":509,"close":2034,"change":726,"percent_change":245,"volume":2035,"transactions":9,"vwap":2034},"2025-07-23",41.52,1852300,{"date":2037,"open":1864,"high":858,"low":462,"close":694,"change":163,"percent_change":1645,"volume":2038,"transactions":9,"vwap":694},"2025-07-22",2242800,{"date":2040,"open":1892,"high":535,"low":2041,"close":449,"change":569,"percent_change":570,"volume":2042,"transactions":9,"vwap":449},"2025-07-21",40.95,1299600,{"date":2044,"open":758,"high":843,"low":826,"close":1892,"change":1216,"percent_change":236,"volume":2045,"transactions":9,"vwap":1892},"2025-07-18",1562700,{"date":2047,"open":2048,"high":2034,"low":547,"close":544,"change":224,"percent_change":1758,"volume":2049,"transactions":9,"vwap":544},"2025-07-17",41.35,1878200,{"date":2051,"open":1274,"high":696,"low":667,"close":508,"change":403,"percent_change":589,"volume":2052,"transactions":9,"vwap":508},"2025-07-16",2232700,{"date":2054,"open":658,"high":2055,"low":1900,"close":469,"change":1872,"percent_change":2056,"volume":2057,"transactions":9,"vwap":469},"2025-07-15",42.24,-2.18,1682500,{"date":2059,"open":854,"high":632,"low":1752,"close":658,"change":442,"percent_change":746,"volume":2060,"transactions":9,"vwap":658},"2025-07-14",1739300,{"date":2062,"open":585,"high":642,"low":1779,"close":2063,"change":403,"percent_change":589,"volume":2064,"transactions":9,"vwap":2063},"2025-07-11",42.33,2258100,{"date":2066,"open":2067,"high":2068,"low":1778,"close":1772,"change":442,"percent_change":746,"volume":2069,"transactions":9,"vwap":1772},"2025-07-10",42.38,42.86,1541800,{"date":2071,"open":2072,"high":2073,"low":710,"close":2074,"change":878,"percent_change":898,"volume":2075,"transactions":9,"vwap":2074},"2025-07-09",42.6,42.81,42.46,1910700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2072,"change":403,"percent_change":589,"volume":2081,"transactions":9,"vwap":2072},"2025-07-08",42.25,43.029999,42.18,1318400,{"date":2083,"open":2084,"high":2085,"low":577,"close":2086,"change":203,"percent_change":1722,"volume":2087,"transactions":9,"vwap":2086},"2025-07-07",43.21,43.6,42.57,1253000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":146,"percent_change":163,"volume":2094,"transactions":9,"vwap":2093},"2025-07-03",43.040001,43.63,42.97,43.34,909700,{"date":2096,"open":643,"high":2097,"low":643,"close":2098,"change":367,"percent_change":1951,"volume":2099,"transactions":9,"vwap":2098},"2025-07-02",43.16,43.02,2100800,{"date":2101,"open":2102,"high":2103,"low":694,"close":2104,"change":1034,"percent_change":1423,"volume":2105,"transactions":9,"vwap":2104},"2025-07-01",41.83,43.25,42.61,1763000,{"date":2107,"open":2108,"high":2109,"low":587,"close":643,"change":422,"percent_change":883,"volume":2110,"transactions":9,"vwap":643},"2025-06-30",42.31,42.56,1910900,{"date":2112,"open":1767,"high":2113,"low":2114,"close":2115,"change":1834,"percent_change":235,"volume":2116,"transactions":9,"vwap":2115},"2025-06-27",43.080002,42.2,42.37,2194800,{"date":2118,"open":606,"high":576,"low":2119,"close":606,"change":809,"percent_change":780,"volume":2120,"transactions":9,"vwap":606},"2025-06-26",41.79,1550900,{"date":2122,"open":2123,"high":2124,"low":659,"close":623,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":623},"2025-06-25",42.92,42.96,-0.98,-2.27,2069200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":617,"percent_change":680,"volume":2134,"transactions":9,"vwap":2133},"2025-06-24",42.72,43.32,42.4,43.11,2129200,{"date":2136,"open":1762,"high":2137,"low":854,"close":2138,"change":644,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-23",42.98,42.89,1.23,1777100,{"date":2142,"open":2143,"high":2144,"low":2078,"close":2115,"change":510,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2115},"2025-06-20",43,43.24,-0.8,3441800,{"date":2148,"open":2149,"high":2144,"low":2086,"close":2150,"change":394,"percent_change":378,"volume":2151,"transactions":9,"vwap":2150},"2025-06-18",43.049999,42.71,1301300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2137,"change":844,"percent_change":483,"volume":2157,"transactions":9,"vwap":2137},"2025-06-17",42.99,43.31,42.66,1273400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":599,"percent_change":1216,"volume":1612,"transactions":9,"vwap":2163},"2025-06-16",43.18,43.52,42.84,43.099998,{"date":2165,"open":2166,"high":2144,"low":2167,"close":2143,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2143},"2025-06-13",43.060001,42.7,-0.36,-0.83,1241200,{"date":2172,"open":2173,"high":2174,"low":2149,"close":2175,"change":598,"percent_change":1834,"volume":2176,"transactions":9,"vwap":2175},"2025-06-12",43.3,43.62,43.36,1534300,{"date":2178,"open":2179,"high":180,"low":2180,"close":2131,"change":879,"percent_change":2145,"volume":2181,"transactions":9,"vwap":2131},"2025-06-11",43.83,43.14,964000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1079,"percent_change":72,"volume":2188,"transactions":9,"vwap":2187},"2025-06-10",43.46,43.82,43.22,43.67,1312300,{"date":2190,"open":2103,"high":2191,"low":2192,"close":2193,"change":402,"percent_change":463,"volume":2194,"transactions":9,"vwap":2193},"2025-06-09",43.7,42.95,43.28,1663700,{"date":2196,"open":2154,"high":2093,"low":2197,"close":2198,"change":2199,"percent_change":1042,"volume":2200,"transactions":9,"vwap":2198},"2025-06-06",42.93,43.27,0.61,2428200,{"date":2202,"open":865,"high":2154,"low":2115,"close":2156,"change":463,"percent_change":421,"volume":2203,"transactions":9,"vwap":2156},"2025-06-05",1125700,{"date":2205,"open":2206,"high":2207,"low":854,"close":1768,"change":598,"percent_change":1834,"volume":2208,"transactions":9,"vwap":1768},"2025-06-04",42.48,42.94,1869100,{"date":2210,"open":2197,"high":2143,"low":1763,"close":2072,"change":519,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2072},"2025-06-03",-1.5,1572800,{"date":2214,"open":849,"high":2215,"low":2216,"close":2103,"change":58,"percent_change":1230,"volume":2217,"transactions":9,"vwap":2103},"2025-06-02",43.33,42.21,1314400,{"date":2219,"open":1762,"high":2197,"low":2220,"close":641,"change":112,"percent_change":1908,"volume":2221,"transactions":9,"vwap":641},"2025-05-30",42.36,2207700,{"date":2223,"open":658,"high":2073,"low":864,"close":2167,"change":141,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2167},"2025-05-29",1.57,2156500,{"date":2227,"open":1757,"high":1899,"low":491,"close":1899,"change":366,"percent_change":151,"volume":2228,"transactions":9,"vwap":1899},"2025-05-28",1940300,{"date":2230,"open":528,"high":705,"low":2231,"close":597,"change":236,"percent_change":1527,"volume":2232,"transactions":9,"vwap":597},"2025-05-27",41.13,2023100,{"date":2234,"open":717,"high":717,"low":922,"close":479,"change":421,"percent_change":991,"volume":2235,"transactions":9,"vwap":479},"2025-05-23",1382800,{"date":2237,"open":1876,"high":509,"low":546,"close":800,"change":411,"percent_change":1501,"volume":2238,"transactions":9,"vwap":800},"2025-05-22",1616700,{"date":2240,"open":2241,"high":2084,"low":555,"close":1739,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1739},"2025-05-21",43.12,-1.85,-4.26,1755100,{"date":2246,"open":2247,"high":2248,"low":2175,"close":2249,"change":442,"percent_change":549,"volume":2250,"transactions":9,"vwap":2249},"2025-05-20",43.43,43.91,43.42,2245400,{"date":2252,"open":2253,"high":2254,"low":2079,"close":2255,"change":579,"percent_change":1347,"volume":2256,"transactions":9,"vwap":2255},"2025-05-19",43.56,43.71,43.58,1580600,{"date":2258,"open":2259,"high":2191,"low":2104,"close":2260,"change":107,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-16",42.85,43.68,2.37,1763700,{"date":2264,"open":643,"high":2265,"low":1767,"close":2266,"change":1079,"percent_change":609,"volume":2267,"transactions":9,"vwap":2266},"2025-05-15",42.69,42.67,1635800,{"date":2269,"open":2270,"high":2206,"low":1785,"close":606,"change":549,"percent_change":2271,"volume":2272,"transactions":9,"vwap":606},"2025-05-14",42.45,-0.87,2204200,{"date":2274,"open":2275,"high":2276,"low":1778,"close":2277,"change":483,"percent_change":519,"volume":2278,"transactions":9,"vwap":2277},"2025-05-13",43.38,43.48,42.65,2269900,{"date":2280,"open":2143,"high":2186,"low":576,"close":2197,"change":1423,"percent_change":2199,"volume":2281,"transactions":9,"vwap":2197},"2025-05-12",1776700,{"date":2283,"open":1756,"high":2124,"low":2284,"close":2266,"change":235,"percent_change":58,"volume":2285,"transactions":9,"vwap":2266},"2025-05-09",42.39,1284300,{"date":2287,"open":2216,"high":2265,"low":694,"close":2074,"change":386,"percent_change":1781,"volume":2288,"transactions":9,"vwap":2074},"2025-05-08",1957000,{"date":2290,"open":859,"high":2291,"low":2292,"close":658,"change":366,"percent_change":151,"volume":2293,"transactions":9,"vwap":658},"2025-05-07",42.73,41.99,2212700,{"date":2295,"open":1762,"high":2123,"low":526,"close":2296,"change":2145,"percent_change":559,"volume":2297,"transactions":9,"vwap":2296},"2025-05-06",42.0099983,2210400,{"date":2299,"open":2277,"high":2079,"low":858,"close":2073,"change":2300,"percent_change":236,"volume":2301,"transactions":9,"vwap":2073},"2025-05-05",0.24,2727700,{"date":2303,"open":585,"high":2113,"low":2048,"close":2086,"change":760,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2086},"2025-05-02",3.96,2896900,{"date":2307,"open":995,"high":489,"low":1066,"close":2041,"change":1035,"percent_change":1781,"volume":2308,"transactions":9,"vwap":2041},"2025-05-01",1961000,{"date":2310,"open":1293,"high":738,"low":911,"close":1893,"change":1584,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1893},"2025-04-30",3.35,2594000,{"date":2314,"open":889,"high":365,"low":1047,"close":895,"change":394,"percent_change":395,"volume":2315,"transactions":9,"vwap":895},"2025-04-29",2590700,{"date":2317,"open":983,"high":750,"low":896,"close":1025,"change":501,"percent_change":1452,"volume":2318,"transactions":9,"vwap":1025},"2025-04-28",2468900,{"date":2320,"open":890,"high":888,"low":393,"close":910,"change":548,"percent_change":746,"volume":2321,"transactions":9,"vwap":910},"2025-04-25",1248800,{"date":2323,"open":2324,"high":939,"low":334,"close":284,"change":151,"percent_change":1951,"volume":2325,"transactions":9,"vwap":284},"2025-04-24",39.65,1684800,{"date":2327,"open":743,"high":757,"low":1422,"close":1251,"change":878,"percent_change":879,"volume":2328,"transactions":9,"vwap":1251},"2025-04-23",1606400,{"date":184,"open":1090,"high":807,"low":1235,"close":744,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":744},0.83,2.13,1762000]