[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPRT":3,"homepage-market-summary":35,"stock-historical-EPRT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EPRT","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},"Essential Properties Realty Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Essential Properties Realty Trust Inc is a real estate investment trust. It is an internally managed real estate company acquires, owns and manages single-tenant properties that are net leased on a long-term basis to middle-market companies operating service-oriented or experience-based businesses. The Company generally invests in and leases freestanding, single-tenant commercial real estate facilities where a tenant services its customers and conducts activities that are essential to the generation of the tenant's sales and profits.","56","Princeton, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.9421,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},25.9,25.74,26.03,25.575,25.6,0.3,1.17,2107353.402128,23007,25.8862,34.73,25.37,1956313.239506084,5.7,2082,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1877481,685280709.876521,-19.64,"2025-04-22",[186,187,196,207,218,227,237,247,256,267,278,287,294,305,316,327,338,349,358,368,377,388,398,408,418,427,437,447,456,466,476,485,495,504,515,525,535,544,553,562,570,579,588,595,603,612,622,632,643,654,665,675,686,695,704,712,721,727,734,740,746,751,756,762,769,775,784,791,796,803,811,815,822,831,840,847,851,859,865,873,880,884,891,900,905,910,917,923,930,937,943,948,954,958,963,968,973,979,983,989,996,1000,1005,1010,1015,1020,1023,1029,1036,1042,1047,1051,1055,1060,1067,1073,1078,1087,1095,1104,1112,1117,1124,1131,1136,1142,1147,1152,1156,1161,1165,1170,1173,1177,1183,1188,1195,1202,1210,1217,1224,1231,1236,1243,1249,1256,1263,1271,1277,1282,1290,1296,1302,1309,1314,1318,1325,1330,1335,1342,1350,1353,1359,1365,1371,1376,1381,1387,1392,1396,1401,1408,1415,1418,1422,1425,1430,1434,1437,1442,1446,1452,1457,1464,1470,1476,1480,1484,1488,1493,1500,1504,1508,1512,1517,1523,1528,1532,1536,1540,1544,1548,1553,1556,1561,1564,1569,1572,1576,1581,1586,1591,1597,1601,1604,1607,1612,1615,1620,1623,1627,1632,1638,1643,1648,1652,1657,1660,1665,1670,1674,1678,1683,1688,1692,1695,1700,1707,1712,1717,1722,1727,1732,1736,1741,1746,1751,1760,1764,1770,1776,1780,1784,1788,1792,1796,1800,1804,1808,1811,1815,1819,1823,1829,1835,1839,1843,1846,1849,1853,1856,1859,1863,1867,1872,1875,1879,1882,1885,1888,1892,1896,1899,1903,1906,1909,1913,1916,1920,1924,1927,1930,1934,1937,1940,1943,1947,1951,1956,1959,1962,1966,1969,1972,1975,1978,1982,1985,1990,1993,1998,2001,2005,2010,2015,2019,2023,2029,2032,2036,2042,2048,2052,2058,2063,2067,2070,2075,2079,2083,2088,2092,2096,2101,2108,2111,2117,2122,2125,2128,2134,2138,2143,2147,2151,2154,2158,2163,2168,2171,2176,2181,2184,2189,2192,2195,2199,2205,2209,2213,2218,2221,2224,2228,2231],{"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":31,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",25.76,25.78,-0.21,-0.81,2216420.583016,23560,25.6056,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",26.06,26.08,25.77,25.81,-0.46,-1.75,2409289.109397,23123,25.8521,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",26.37,26.47,26.095,26.27,-0.13,-0.49,1899280.612122,22149,26.2523,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":213,"percent_change":214,"volume":224,"transactions":225,"vwap":226},"2026-09-28",26.56,26.61,26.19,26.4,2010174.589233,24759,26.3315,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":112,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",26.33,26.555,26.21,26.53,0.23,1897883.334589,19411,26.4534,{"date":238,"open":239,"high":240,"low":241,"close":210,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",26.92,27.03,26.365,-0.4,-1.49,2322052.341798,24766,26.5618,{"date":248,"open":249,"high":250,"low":220,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",26.87,27.02,-0.18,-0.67,2276577.840107,26376,26.8769,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",26.96,27.29,26.75,27.05,0.29,1.08,2300801.988942,22808,27.1108,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",26.86,27.09,26.73,26.76,0.01,0.04,3933698.925638,19282,26.803,{"date":279,"open":280,"high":270,"low":281,"close":260,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",26.55,26.4694,-0.05,-0.19,5283178.088185,25661,26.763,{"date":288,"open":289,"high":261,"low":220,"close":290,"change":273,"percent_change":274,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.97,26.8,3662762.065662,28835,26.7617,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",28,28.19,26.685,26.79,-1.2,-4.29,4893256.33678,43869,27.2122,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",28.7,28.78,27.97,27.99,-0.78,-2.71,4609241.632275,33462,28.1409,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",28.84,29.22,28.61,28.77,-0.02,-0.07,1991176.565274,20147,28.7598,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",29.17,29.44,28.75,28.79,-0.31,-1.07,1421522.591882,17812,28.8535,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",29.52,29.6663,29.05,29.1,-0.48,-1.62,1371404.246182,18156,29.1928,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":333,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",29.98,29.375,29.58,-1.04,1223737.047154,21354,29.5438,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":127,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",29.64,29.9099,29.62,29.89,0.84,1174779.244115,16351,29.8296,{"date":369,"open":362,"high":370,"low":371,"close":360,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",29.97,29.57,-0.06,-0.2,1023809.895693,14911,29.7184,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",30.16,30.18,29.5999,29.7,-0.27,-0.9,1407702.296027,14805,29.7662,{"date":389,"open":390,"high":391,"low":392,"close":370,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",30.23,30.265,29.775,-0.15,-0.5,1324770.992211,17328,30.0087,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":132,"volume":405,"transactions":406,"vwap":407},"2026-09-01",30.1,30.32,29.95,30.12,0.12,1458000.684097,16969,30.0982,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",30.3,29.955,30,-0.37,-1.22,1605200.963291,13054,30.0258,{"date":419,"open":420,"high":421,"low":410,"close":422,"change":273,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",30.56,30.575,30.37,0.03,734805.517316,10423,30.3992,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",30.59,30.64,30.36,-0.35,-1.14,1101784.405732,11033,30.4155,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",30.91,30.545,30.71,-0.09,-0.29,1282496.072669,15736,30.6743,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":251,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",30.95,30.695,30.8,-0.58,1541013.852516,17881,30.8153,{"date":457,"open":458,"high":459,"low":460,"close":458,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",30.98,31.225,30.85,0.14,0.45,1007056.733996,14643,30.9579,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",31.17,30.77,30.84,-0.33,-1.06,1157079.133452,13308,30.8828,{"date":477,"open":478,"high":479,"low":480,"close":468,"change":481,"percent_change":233,"volume":482,"transactions":483,"vwap":484},"2026-08-20",31.21,31.4,30.94,0.07,1174317.053898,15589,31.2173,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":25,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",31.07,31.38,30.825,31.1,0.97,1599342.908089,18242,31.1281,{"date":496,"open":497,"high":479,"low":498,"close":451,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",31.33,30.62,-0.34,-1.09,1767115.284033,19814,30.7996,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",30.99,31.15,30.795,31.14,0.08,0.26,1299079.621763,18002,31.0449,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":112,"volume":522,"transactions":523,"vwap":524},"2026-08-14",30.93,31.24,30.87,31.06,0.02,1228500.414211,16885,31.0894,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":87,"volume":532,"transactions":533,"vwap":534},"2026-08-13",30.79,31.135,30.7,31.04,0.41,1056910.031839,17449,31.0256,{"date":536,"open":400,"high":537,"low":400,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",30.675,30.63,0.57,1.9,923278.974977,13461,30.5424,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":549,"percent_change":242,"volume":550,"transactions":551,"vwap":552},"2026-08-11",30.06,30.33,30.05,-0.12,1308652.373855,16990,30.1267,{"date":554,"open":555,"high":555,"low":556,"close":380,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",30.46,30.08,-0.45,-1.47,1244682.124054,18374,30.1837,{"date":563,"open":538,"high":564,"low":565,"close":538,"change":566,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",30.765,30.45,0,1557763.830337,17889,30.6164,{"date":571,"open":572,"high":530,"low":573,"close":538,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",30.97,30.5,-0.11,-0.36,699515.300099,12006,30.6422,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":274,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",30.96,30.43,30.74,0.13,994121.334411,13969,30.6717,{"date":589,"open":449,"high":449,"low":590,"close":529,"change":557,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",30.41,-1.44,1405593.374484,18458,30.7489,{"date":596,"open":597,"high":598,"low":509,"close":507,"change":599,"percent_change":557,"volume":600,"transactions":601,"vwap":602},"2026-08-03",31.35,31.64,-0.14,1302969.154685,15264,31.2429,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":521,"percent_change":112,"volume":609,"transactions":610,"vwap":611},"2026-07-31",31.13,31.36,31.02,31.29,1279158.635539,17177,31.2507,{"date":613,"open":614,"high":615,"low":572,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",31.71,31.965,31.27,-0.73,-2.28,1083175.105177,16970,31.2042,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":333,"volume":629,"transactions":630,"vwap":631},"2026-07-29",32.25,32.35,31.885,32,-0.1,1571693.932396,22334,32.0424,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",32.14,32.29,31.75,32.1,0.17,0.53,1792614.351946,21669,32.0455,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",32.06,32.44,31.905,31.93,-0.41,-1.27,1217858.21735,14826,32.0757,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",32.08,32.51,31.99,32.34,0.24,0.75,2166075.396406,23994,32.2431,{"date":666,"open":667,"high":668,"low":669,"close":637,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",32.74,32.905,31.87,-0.56,-1.71,2337949.777893,28664,32.261,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",33.46,33.58,32.48,32.66,-0.6,-1.8,2771558.906503,27389,32.7682,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":442,"percent_change":383,"volume":692,"transactions":693,"vwap":694},"2026-07-21",33.1,33.53,33.08,33.26,1994136.738532,19347,33.3118,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":521,"percent_change":112,"volume":701,"transactions":702,"vwap":703},"2026-07-20",33.17,33.57,33.07,33.35,2142235.942565,23674,33.336,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":531,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-17",33.02,33.52,32.82,33.33,1.25,1735500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-16",31.51,32.93,31.48,32.92,1.6,5.11,1868300,{"date":722,"open":716,"high":723,"low":724,"close":725,"change":404,"percent_change":152,"volume":726,"transactions":9,"vwap":725},"2026-07-15",31.76,31.28,31.32,1056300,{"date":728,"open":729,"high":714,"low":730,"close":731,"change":251,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-14",31.34,31.175,31.2,-0.57,825200,{"date":735,"open":729,"high":736,"low":509,"close":488,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":488},"2026-07-13",31.56,0.2,0.64,969600,{"date":741,"open":742,"high":479,"low":743,"close":744,"change":322,"percent_change":372,"volume":745,"transactions":9,"vwap":744},"2026-07-10",31.3,30.925,31.18,853800,{"date":747,"open":748,"high":725,"low":749,"close":731,"change":521,"percent_change":112,"volume":750,"transactions":9,"vwap":731},"2026-07-09",31.22,31.049999,1479700,{"date":752,"open":468,"high":479,"low":753,"close":744,"change":628,"percent_change":754,"volume":755,"transactions":9,"vwap":744},"2026-07-08",31.035,-0.32,1690900,{"date":757,"open":758,"high":636,"low":759,"close":724,"change":132,"percent_change":760,"volume":761,"transactions":9,"vwap":724},"2026-07-07",31.16,30.965,1.3,1461300,{"date":763,"open":749,"high":764,"low":519,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",31.415,30.88,-0.3,-0.96,2001500,{"date":770,"open":771,"high":744,"low":772,"close":744,"change":26,"percent_change":773,"volume":774,"transactions":9,"vwap":744},"2026-07-02",30.26,30.094999,3.9,1554200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",29.99,30.2,29.85,30.01,0.16,0.54,1760500,{"date":785,"open":786,"high":787,"low":788,"close":779,"change":252,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2026-06-30",30.030001,30.435,29.84,-2.2,2839700,{"date":792,"open":538,"high":538,"low":793,"close":794,"change":628,"percent_change":471,"volume":795,"transactions":9,"vwap":794},"2026-06-29",30.255,30.52,2555000,{"date":797,"open":798,"high":799,"low":555,"close":498,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":498},"2026-06-26",30.53,31.045,0.22,0.72,8302300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":628,"volume":810,"transactions":9,"vwap":808},"2026-06-25",30.42,30.67,29.96,30.4,-0.03,1755900,{"date":812,"open":805,"high":813,"low":410,"close":582,"change":510,"percent_change":511,"volume":814,"transactions":9,"vwap":582},"2026-06-24",30.68,1741900,{"date":816,"open":788,"high":565,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",29.69,30.35,0.89,3.02,1752500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",29.37,29.73,29.28,29.46,0.1,0.34,1633400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",29.53,29.86,29.23,29.36,-0.16,-0.54,4906800,{"date":841,"open":842,"high":787,"low":843,"close":340,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":340},"2026-06-17",30.22,29.32,-0.88,-2.89,1259100,{"date":848,"open":590,"high":430,"low":380,"close":808,"change":461,"percent_change":849,"volume":850,"transactions":9,"vwap":808},"2026-06-16",0.46,1250200,{"date":852,"open":853,"high":854,"low":855,"close":771,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":771},"2026-06-15",30.73,30.845,30.161,-0.62,-2.01,2054700,{"date":860,"open":861,"high":439,"low":862,"close":765,"change":639,"percent_change":863,"volume":864,"transactions":9,"vwap":765},"2026-06-12",30.54,30.515,1.75,1250600,{"date":866,"open":867,"high":868,"low":869,"close":818,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":818},"2026-06-11",30.9,31.155,30.31,-0.44,-1.43,1482000,{"date":874,"open":875,"high":876,"low":565,"close":527,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":527},"2026-06-10",30.65,31.19,0.43,1.42,1732000,{"date":881,"open":778,"high":882,"low":400,"close":431,"change":829,"percent_change":122,"volume":883,"transactions":9,"vwap":431},"2026-06-09",30.76,3223100,{"date":885,"open":390,"high":573,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",29.81,30.02,-0.25,-0.83,3112900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",29.74,30.58,29.605,30.27,0.6,2.02,1886900,{"date":901,"open":390,"high":401,"low":827,"close":902,"change":903,"percent_change":213,"volume":904,"transactions":9,"vwap":902},"2026-06-04",29.67,-0.04,2063500,{"date":906,"open":777,"high":410,"low":817,"close":907,"change":908,"percent_change":871,"volume":909,"transactions":9,"vwap":907},"2026-06-03",29.71,-0.43,2156700,{"date":911,"open":912,"high":913,"low":402,"close":914,"change":233,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-02",30.09,30.339,30.14,0.77,2783900,{"date":918,"open":380,"high":547,"low":919,"close":920,"change":252,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-01",29.845,29.91,-2.19,1844500,{"date":924,"open":925,"high":926,"low":927,"close":894,"change":557,"percent_change":928,"volume":929,"transactions":9,"vwap":894},"2026-05-29",30.82,30.935,30.47,-1.45,2476400,{"date":931,"open":468,"high":932,"low":480,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",31.25,31.030001,-0.24,-0.77,1544600,{"date":938,"open":939,"high":940,"low":941,"close":616,"change":599,"percent_change":557,"volume":942,"transactions":9,"vwap":616},"2026-05-27",31.47,31.6,31.26,1329900,{"date":944,"open":941,"high":939,"low":945,"close":946,"change":510,"percent_change":511,"volume":947,"transactions":9,"vwap":946},"2026-05-26",31.09,31.41,1168000,{"date":949,"open":950,"high":951,"low":952,"close":497,"change":282,"percent_change":837,"volume":953,"transactions":9,"vwap":497},"2026-05-22",31.39,31.44,31,1212400,{"date":955,"open":518,"high":956,"low":867,"close":488,"change":481,"percent_change":800,"volume":957,"transactions":9,"vwap":488},"2026-05-21",31.42,1312800,{"date":959,"open":518,"high":960,"low":490,"close":961,"change":461,"percent_change":462,"volume":962,"transactions":9,"vwap":961},"2026-05-20",31.46,31.31,1221000,{"date":964,"open":506,"high":965,"low":966,"close":468,"change":511,"percent_change":364,"volume":967,"transactions":9,"vwap":468},"2026-05-19",31.37,30.885,2018500,{"date":969,"open":547,"high":517,"low":547,"close":439,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":439},"2026-05-18",0.7,2.32,901800,{"date":974,"open":538,"high":538,"low":975,"close":976,"change":413,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-15",30.11,30.21,-1.21,1217400,{"date":980,"open":527,"high":981,"low":808,"close":894,"change":628,"percent_change":471,"volume":982,"transactions":9,"vwap":894},"2026-05-14",30.89,1648600,{"date":984,"open":933,"high":468,"low":985,"close":813,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":813},"2026-05-13",30.6,-0.59,-1.89,1539800,{"date":990,"open":939,"high":991,"low":992,"close":616,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":616},"2026-05-12",31.5,31.040001,-0.08,-0.26,893600,{"date":997,"open":991,"high":998,"low":748,"close":597,"change":282,"percent_change":837,"volume":999,"transactions":9,"vwap":597},"2026-05-11",31.62,1159300,{"date":1001,"open":716,"high":1002,"low":488,"close":479,"change":323,"percent_change":1003,"volume":1004,"transactions":9,"vwap":479},"2026-05-08",31.73,-0.22,1252800,{"date":1006,"open":946,"high":1007,"low":1008,"close":939,"change":481,"percent_change":800,"volume":1009,"transactions":9,"vwap":939},"2026-05-07",31.57,31.08,1680000,{"date":1011,"open":876,"high":1012,"low":744,"close":479,"change":800,"percent_change":1013,"volume":1014,"transactions":9,"vwap":479},"2026-05-06",31.69,0.71,2782800,{"date":1016,"open":1017,"high":731,"low":765,"close":744,"change":781,"percent_change":1018,"volume":1019,"transactions":9,"vwap":744},"2026-05-05",31.01,0.52,1235200,{"date":1021,"open":945,"high":960,"low":765,"close":607,"change":934,"percent_change":935,"volume":1022,"transactions":9,"vwap":607},"2026-05-04",1136100,{"date":1024,"open":1025,"high":1026,"low":758,"close":941,"change":1027,"percent_change":838,"volume":1028,"transactions":9,"vwap":941},"2026-05-01",31.49,31.54,-0.17,1833400,{"date":1030,"open":729,"high":940,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-30",31.12,31.43,0.27,0.87,1916600,{"date":1037,"open":1038,"high":1039,"low":799,"close":758,"change":283,"percent_change":1040,"volume":1041,"transactions":9,"vwap":758},"2026-04-29",31.23,31.545,-0.61,1996800,{"date":1043,"open":946,"high":1044,"low":506,"close":597,"change":127,"percent_change":1045,"volume":1046,"transactions":9,"vwap":597},"2026-04-28",31.505,0.8,2934000,{"date":1048,"open":956,"high":615,"low":945,"close":490,"change":754,"percent_change":1049,"volume":1050,"transactions":9,"vwap":490},"2026-04-27",-1.02,2589400,{"date":1052,"open":716,"high":1053,"low":946,"close":956,"change":993,"percent_change":888,"volume":1054,"transactions":9,"vwap":956},"2026-04-24",31.98,3345300,{"date":1056,"open":1057,"high":1057,"low":1008,"close":991,"change":452,"percent_change":1058,"volume":1059,"transactions":9,"vwap":991},"2026-04-23",32.64,-1.81,5976600,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":844,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-22",33.080002,31.9,32.080002,-2.67,2483600,{"date":1068,"open":1069,"high":1070,"low":708,"close":1071,"change":499,"percent_change":1049,"volume":1072,"transactions":9,"vwap":1071},"2026-04-21",33.19,33.38,32.96,1819200,{"date":1074,"open":1075,"high":698,"low":691,"close":1076,"change":373,"percent_change":681,"volume":1077,"transactions":9,"vwap":1076},"2026-04-20",33.44,33.3,1928700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-17",32.88,33.6,32.81,33.5,0.63,1.92,2020400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":737,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-16",32.61,32.98,32.52,32.87,0.61,2094900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-15",32.17,32.725,32.02,32.67,0.37,1.15,1689800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":781,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",31.96,32.335,31.89,32.3,0.5,2986100,{"date":1113,"open":1114,"high":1114,"low":658,"close":634,"change":242,"percent_change":1115,"volume":1116,"transactions":9,"vwap":634},"2026-04-13",32.49,-1.23,2142500,{"date":1118,"open":1114,"high":1119,"low":1120,"close":1121,"change":828,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",32.615,32.223,32.54,0.31,1157500,{"date":1125,"open":940,"high":1126,"low":1127,"close":646,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":646},"2026-04-09",32.62,31.53,0.76,2.4,2758600,{"date":1132,"open":1007,"high":1106,"low":1007,"close":1133,"change":1134,"percent_change":781,"volume":1135,"transactions":9,"vwap":1133},"2026-04-08",31.68,0.05,3100300,{"date":1137,"open":1017,"high":1138,"low":1017,"close":1139,"change":1084,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-07",31.65,31.63,2.03,2219400,{"date":1143,"open":1144,"high":487,"low":429,"close":952,"change":1145,"percent_change":58,"volume":1146,"transactions":9,"vwap":952},"2026-04-06",30.69,0.15,2344400,{"date":1148,"open":981,"high":1149,"low":1150,"close":460,"change":233,"percent_change":661,"volume":1151,"transactions":9,"vwap":460},"2026-04-02",31.065001,30.57,1331500,{"date":1153,"open":975,"high":813,"low":975,"close":498,"change":511,"percent_change":1154,"volume":1155,"transactions":9,"vwap":498},"2026-04-01",0.86,3041600,{"date":1157,"open":853,"high":1158,"low":431,"close":431,"change":649,"percent_change":1159,"volume":1160,"transactions":9,"vwap":431},"2026-03-31",31.059999,-1.33,3018000,{"date":1162,"open":813,"high":1149,"low":985,"close":469,"change":1163,"percent_change":17,"volume":1164,"transactions":9,"vwap":469},"2026-03-30",0.39,1961000,{"date":1166,"open":469,"high":1017,"low":869,"close":1167,"change":575,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-27",30.38,-1.17,2081600,{"date":1171,"open":538,"high":607,"low":798,"close":583,"change":1134,"percent_change":781,"volume":1172,"transactions":9,"vwap":583},"2026-03-26",1510900,{"date":1174,"open":608,"high":597,"low":1144,"close":1144,"change":649,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1144},"2026-03-25",-1.32,1991100,{"date":1178,"open":933,"high":1179,"low":1180,"close":490,"change":373,"percent_change":1181,"volume":1182,"transactions":9,"vwap":490},"2026-03-24",31.445,30.817,-0.64,2216400,{"date":1184,"open":1099,"high":1185,"low":742,"close":742,"change":649,"percent_change":1186,"volume":1187,"transactions":9,"vwap":742},"2026-03-23",32.15,-1.29,2338100,{"date":1189,"open":1190,"high":1191,"low":956,"close":614,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":614},"2026-03-20",32.58,32.6,-0.86,-2.64,5709200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":213,"percent_change":242,"volume":1201,"transactions":9,"vwap":1200},"2026-03-19",32.63,33.040001,32.41,32.57,1758600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":649,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-18",32.95,33.18,32.68,32.7,-1.24,1838800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":828,"percent_change":25,"volume":1216,"transactions":9,"vwap":1215},"2026-03-17",33.29,33.4,33.049999,33.11,2282500,{"date":1218,"open":1219,"high":1220,"low":1080,"close":1221,"change":481,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-16",33.21,33.325,33.0099983,0.21,2253400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":993,"percent_change":934,"volume":1230,"transactions":9,"vwap":1229},"2026-03-13",33.42,33.55,32.791,32.94,1965700,{"date":1232,"open":1233,"high":1234,"low":708,"close":706,"change":322,"percent_change":372,"volume":1235,"transactions":9,"vwap":706},"2026-03-12",32.9,33.41,2050400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1198,"change":252,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1198},"2026-03-11",33.71,33.77,32.91,-1.99,2275100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1238,"change":557,"percent_change":1175,"volume":1248,"transactions":9,"vwap":1238},"2026-03-10",33.98,34.060001,33.63,2029400,{"date":1250,"open":1251,"high":1252,"low":1081,"close":1253,"change":251,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-09",34.18,34.225,34.16,-0.52,2089400,{"date":1257,"open":1258,"high":1259,"low":1239,"close":1260,"change":1261,"percent_change":511,"volume":1262,"transactions":9,"vwap":1260},"2026-03-06",34.099998,34.35,34.34,0.09,1523500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":754,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-05",34.2,34.4,34.09,34.25,-0.93,1811500,{"date":1272,"open":1273,"high":30,"low":1274,"close":1275,"change":117,"percent_change":809,"volume":1276,"transactions":9,"vwap":1275},"2026-03-04",34.67,34.265,34.57,1799100,{"date":1278,"open":1279,"high":1273,"low":1245,"close":1280,"change":117,"percent_change":809,"volume":1281,"transactions":9,"vwap":1280},"2026-03-03",34.27,34.58,2027200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1085,"volume":1289,"transactions":9,"vwap":1287},"2026-03-02",33.92,34.65,33.75,34.59,0.65,2076700,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":511,"percent_change":915,"volume":1295,"transactions":9,"vwap":1294},"2026-02-27",33.68,34.38,33.94,3046300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1292,"change":127,"percent_change":661,"volume":1301,"transactions":9,"vwap":1292},"2026-02-26",33.48,33.7,33.27,1580800,{"date":1303,"open":1304,"high":1305,"low":1221,"close":1306,"change":781,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-25",33.23,33.45,33.43,0.48,2263200,{"date":1310,"open":1311,"high":700,"low":1312,"close":1300,"change":781,"percent_change":1307,"volume":1313,"transactions":9,"vwap":1300},"2026-02-24",33.060001,32.825,2030100,{"date":1315,"open":1316,"high":1219,"low":1206,"close":1215,"change":1101,"percent_change":122,"volume":1317,"transactions":9,"vwap":1215},"2026-02-23",33,2115500,{"date":1319,"open":1320,"high":1321,"low":625,"close":667,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":667},"2026-02-20",32.56,32.875,0.18,0.55,1977000,{"date":1326,"open":1327,"high":1057,"low":1328,"close":1320,"change":233,"percent_change":1013,"volume":1329,"transactions":9,"vwap":1320},"2026-02-19",32.24,32.13,2306700,{"date":1331,"open":1240,"high":1316,"low":627,"close":1332,"change":575,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-18",32.33,-1.1,8186100,{"date":1336,"open":635,"high":1337,"low":1338,"close":1339,"change":897,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-17",32.72,32.029999,32.69,1.87,1880600,{"date":1343,"open":1344,"high":1345,"low":1012,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-13",32.099998,32.39,32.09,0.44,1.39,1566500,{"date":1351,"open":723,"high":624,"low":487,"close":1138,"change":828,"percent_change":147,"volume":1352,"transactions":9,"vwap":1138},"2026-02-12",2342600,{"date":1354,"open":1108,"high":1355,"low":946,"close":1356,"change":575,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-11",31.94,31.55,-1.13,1329200,{"date":1360,"open":1356,"high":627,"low":1361,"close":1362,"change":1347,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",31.45,31.91,1.4,1029400,{"date":1366,"open":1367,"high":1368,"low":606,"close":939,"change":1369,"percent_change":844,"volume":1370,"transactions":9,"vwap":939},"2026-02-09",31.67,31.735,-0.28,875000,{"date":1372,"open":635,"high":1197,"low":1373,"close":636,"change":471,"percent_change":1374,"volume":1375,"transactions":9,"vwap":636},"2026-02-06",31.575,-1.03,1486800,{"date":1377,"open":1158,"high":1378,"low":607,"close":1064,"change":65,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1064},"2026-02-05",32.285,3.85,2228400,{"date":1382,"open":875,"high":1008,"low":1383,"close":981,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":981},"2026-02-04",30.495,0.47,1.55,1189200,{"date":1388,"open":402,"high":1389,"low":1390,"close":805,"change":25,"percent_change":51,"volume":1391,"transactions":9,"vwap":805},"2026-02-03",30.48,29.77,1665400,{"date":1393,"open":431,"high":431,"low":412,"close":403,"change":934,"percent_change":1394,"volume":1395,"transactions":9,"vwap":403},"2026-02-02",-0.79,1244300,{"date":1397,"open":786,"high":805,"low":1398,"close":431,"change":1122,"percent_change":1399,"volume":1400,"transactions":9,"vwap":431},"2026-01-30",29.61,1.03,1851500,{"date":1402,"open":353,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":540,"volume":1407,"transactions":9,"vwap":1405},"2026-01-29",30.175,29.49,30.049999,0.56,2309300,{"date":1409,"open":1410,"high":896,"low":1411,"close":1404,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-01-28",30.19,29.3,-0.69,-2.29,1546400,{"date":1416,"open":869,"high":861,"low":914,"close":380,"change":393,"percent_change":214,"volume":1417,"transactions":9,"vwap":380},"2026-01-27",1903300,{"date":1419,"open":805,"high":1420,"low":379,"close":547,"change":809,"percent_change":628,"volume":1421,"transactions":9,"vwap":547},"2026-01-26",30.51,1542800,{"date":1423,"open":914,"high":422,"low":370,"close":431,"change":112,"percent_change":737,"volume":1424,"transactions":9,"vwap":431},"2026-01-23",1308000,{"date":1426,"open":867,"high":749,"low":1427,"close":410,"change":1181,"percent_change":1428,"volume":1429,"transactions":9,"vwap":410},"2026-01-22",30.25,-2.07,1426000,{"date":1431,"open":458,"high":731,"low":861,"close":480,"change":549,"percent_change":1432,"volume":1433,"transactions":9,"vwap":480},"2026-01-21",-0.39,1826500,{"date":1435,"open":1167,"high":1008,"low":771,"close":1158,"change":233,"percent_change":661,"volume":1436,"transactions":9,"vwap":1158},"2026-01-20",1614200,{"date":1438,"open":582,"high":966,"low":808,"close":1439,"change":262,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-16",30.83,0.95,1505800,{"date":1443,"open":590,"high":1444,"low":401,"close":861,"change":1261,"percent_change":25,"volume":1445,"transactions":9,"vwap":861},"2026-01-15",30.72,1310400,{"date":1447,"open":887,"high":1448,"low":1449,"close":565,"change":1384,"percent_change":1450,"volume":1451,"transactions":9,"vwap":565},"2026-01-14",30.61,29.985,1.57,2962400,{"date":1453,"open":1454,"high":1455,"low":817,"close":351,"change":511,"percent_change":1034,"volume":1456,"transactions":9,"vwap":351},"2026-01-13",29.83,30.07,1957500,{"date":1458,"open":1459,"high":912,"low":1460,"close":1461,"change":127,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-12",29.55,29.4,29.72,0.85,2208200,{"date":1465,"open":1466,"high":400,"low":1467,"close":1467,"change":202,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-09",29.87,29.47,-1.54,2081900,{"date":1471,"open":1472,"high":842,"low":1473,"close":1474,"change":521,"percent_change":481,"volume":1475,"transactions":9,"vwap":1474},"2026-01-08",29.82,29.795,29.93,1610000,{"date":1477,"open":1390,"high":1478,"low":833,"close":920,"change":800,"percent_change":164,"volume":1479,"transactions":9,"vwap":920},"2026-01-07",30.29,2359600,{"date":1481,"open":362,"high":817,"low":1482,"close":817,"change":566,"percent_change":566,"volume":1483,"transactions":9,"vwap":817},"2026-01-06",29.21,2516600,{"date":1485,"open":1454,"high":400,"low":1486,"close":817,"change":413,"percent_change":1115,"volume":1487,"transactions":9,"vwap":817},"2026-01-05",29.39,2066700,{"date":1489,"open":1459,"high":379,"low":843,"close":1490,"change":132,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-02",30.059999,1.35,1639700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":908,"percent_change":871,"volume":1499,"transactions":9,"vwap":1498},"2025-12-31",29.79,29.8,29.555,29.66,1349200,{"date":1501,"open":1454,"high":975,"low":1461,"close":912,"change":1033,"percent_change":1502,"volume":1503,"transactions":9,"vwap":912},"2025-12-30",0.91,1896400,{"date":1505,"open":1506,"high":1474,"low":371,"close":1472,"change":584,"percent_change":1347,"volume":1507,"transactions":9,"vwap":1472},"2025-12-29",29.75,1433400,{"date":1509,"open":371,"high":1390,"low":1510,"close":817,"change":112,"percent_change":737,"volume":1511,"transactions":9,"vwap":817},"2025-12-26",29.495,1009000,{"date":1513,"open":1459,"high":886,"low":1514,"close":1515,"change":781,"percent_change":782,"volume":1516,"transactions":9,"vwap":1515},"2025-12-24",29.505,29.63,532600,{"date":1518,"open":1519,"high":1519,"low":824,"close":1467,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1467},"2025-12-23",30.15,-0.7,-2.32,1556900,{"date":1524,"open":1478,"high":1525,"low":786,"close":1526,"change":934,"percent_change":1394,"volume":1527,"transactions":9,"vwap":1526},"2025-12-22",30.355,30.17,2198000,{"date":1529,"open":1530,"high":537,"low":1427,"close":590,"change":423,"percent_change":828,"volume":1531,"transactions":9,"vwap":590},"2025-12-19",30.28,3391500,{"date":1533,"open":1448,"high":451,"low":1534,"close":1167,"change":283,"percent_change":856,"volume":1535,"transactions":9,"vwap":1167},"2025-12-18",30.305,2465200,{"date":1537,"open":401,"high":1150,"low":403,"close":1150,"change":828,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1150},"2025-12-17",0.33,2315400,{"date":1541,"open":517,"high":480,"low":808,"close":927,"change":443,"percent_change":1542,"volume":1543,"transactions":9,"vwap":927},"2025-12-16",-0.94,1500700,{"date":1545,"open":882,"high":1439,"low":1546,"close":882,"change":233,"percent_change":661,"volume":1547,"transactions":9,"vwap":882},"2025-12-15",30.485,1662800,{"date":1549,"open":1550,"high":1551,"low":582,"close":798,"change":809,"percent_change":628,"volume":1552,"transactions":9,"vwap":798},"2025-12-12",30.66,30.805,1437100,{"date":1554,"open":1017,"high":945,"low":422,"close":420,"change":888,"percent_change":192,"volume":1555,"transactions":9,"vwap":420},"2025-12-11",1341800,{"date":1557,"open":509,"high":725,"low":875,"close":1558,"change":383,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-10",30.81,-0.87,1406900,{"date":1562,"open":607,"high":939,"low":607,"close":1008,"change":481,"percent_change":233,"volume":1563,"transactions":9,"vwap":1008},"2025-12-09",1672200,{"date":1565,"open":925,"high":507,"low":1566,"close":1017,"change":1567,"percent_change":26,"volume":1568,"transactions":9,"vwap":1017},"2025-12-08",30.55,0.36,1894800,{"date":1570,"open":480,"high":605,"low":573,"close":875,"change":649,"percent_change":1175,"volume":1571,"transactions":9,"vwap":875},"2025-12-05",1464200,{"date":1573,"open":608,"high":951,"low":1574,"close":1158,"change":383,"percent_change":1192,"volume":1575,"transactions":9,"vwap":1158},"2025-12-04",30.995,1531500,{"date":1577,"open":758,"high":1032,"low":1578,"close":497,"change":262,"percent_change":1579,"volume":1580,"transactions":9,"vwap":497},"2025-12-03",31.0049992,0.93,1749300,{"date":1582,"open":598,"high":1583,"low":607,"close":992,"change":202,"percent_change":1584,"volume":1585,"transactions":9,"vwap":992},"2025-12-02",31.72,-1.46,2000200,{"date":1587,"open":950,"high":1139,"low":1588,"close":991,"change":837,"percent_change":1589,"volume":1590,"transactions":9,"vwap":991},"2025-12-01",31.318,-0.51,1123800,{"date":1592,"open":991,"high":1593,"low":479,"close":1594,"change":1595,"percent_change":897,"volume":1596,"transactions":9,"vwap":1594},"2025-11-28",31.685,31.66,0.19,711000,{"date":1598,"open":714,"high":1599,"low":597,"close":939,"change":423,"percent_change":828,"volume":1600,"transactions":9,"vwap":939},"2025-11-26",31.84,1938200,{"date":1602,"open":636,"high":1362,"low":956,"close":951,"change":574,"percent_change":432,"volume":1603,"transactions":9,"vwap":951},"2025-11-25",1668900,{"date":1605,"open":991,"high":1002,"low":961,"close":1356,"change":1261,"percent_change":262,"volume":1606,"transactions":9,"vwap":1356},"2025-11-24",3110100,{"date":1608,"open":981,"high":939,"low":981,"close":960,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":960},"2025-11-21",0.59,1.91,2531600,{"date":1613,"open":527,"high":992,"low":853,"close":519,"change":781,"percent_change":1018,"volume":1614,"transactions":9,"vwap":519},"2025-11-20",1744300,{"date":1616,"open":1617,"high":1618,"low":894,"close":441,"change":283,"percent_change":1040,"volume":1619,"transactions":9,"vwap":441},"2025-11-19",30.86,31.11,1692900,{"date":1621,"open":451,"high":952,"low":1448,"close":867,"change":1145,"percent_change":58,"volume":1622,"transactions":9,"vwap":867},"2025-11-18",2636600,{"date":1624,"open":1618,"high":744,"low":813,"close":1625,"change":574,"percent_change":575,"volume":1626,"transactions":9,"vwap":1625},"2025-11-17",30.75,2125900,{"date":1628,"open":813,"high":1629,"low":1630,"close":1617,"change":510,"percent_change":511,"volume":1631,"transactions":9,"vwap":1617},"2025-11-14",30.955,30.475,1456400,{"date":1633,"open":1634,"high":867,"low":547,"close":1635,"change":1222,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-13",30.44,30.78,0.69,1325700,{"date":1639,"open":1558,"high":1640,"low":794,"close":1150,"change":1432,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1150},"2025-11-12",30.915,-1.26,1427700,{"date":1644,"open":805,"high":992,"low":431,"close":581,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":581},"2025-11-11",0.42,1.38,1342800,{"date":1649,"open":861,"high":813,"low":1650,"close":861,"change":117,"percent_change":809,"volume":1651,"transactions":9,"vwap":861},"2025-11-10",30.235,1801900,{"date":1653,"open":779,"high":1150,"low":1654,"close":1566,"change":1013,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1566},"2025-11-07",29.76,2.38,1265500,{"date":1658,"open":1404,"high":351,"low":1467,"close":788,"change":638,"percent_change":539,"volume":1659,"transactions":9,"vwap":788},"2025-11-06",1444600,{"date":1661,"open":1654,"high":1662,"low":1663,"close":902,"change":828,"percent_change":829,"volume":1664,"transactions":9,"vwap":902},"2025-11-05",29.88,29.425,1652200,{"date":1666,"open":920,"high":920,"low":1667,"close":371,"change":1254,"percent_change":1668,"volume":1669,"transactions":9,"vwap":371},"2025-11-04",29.365,-1.73,2165800,{"date":1671,"open":371,"high":912,"low":1672,"close":912,"change":1222,"percent_change":970,"volume":1673,"transactions":9,"vwap":912},"2025-11-03",29.34,2493600,{"date":1675,"open":382,"high":1490,"low":1676,"close":1662,"change":117,"percent_change":809,"volume":1677,"transactions":9,"vwap":1662},"2025-10-31",29.51,2076500,{"date":1679,"open":1455,"high":1680,"low":1496,"close":363,"change":766,"percent_change":1681,"volume":1682,"transactions":9,"vwap":363},"2025-10-30",30.385,-0.99,1901500,{"date":1684,"open":1685,"high":529,"low":402,"close":1410,"change":649,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1410},"2025-10-29",30.39,-1.34,1330700,{"date":1689,"open":1625,"high":882,"low":896,"close":985,"change":575,"percent_change":1690,"volume":1691,"transactions":9,"vwap":985},"2025-10-28",-1.16,1540200,{"date":1693,"open":1038,"high":1038,"low":527,"close":581,"change":251,"percent_change":452,"volume":1694,"transactions":9,"vwap":581},"2025-10-27",1480000,{"date":1696,"open":956,"high":956,"low":914,"close":509,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":509},"2025-10-24",-0.72,-2.26,4161000,{"date":1701,"open":1702,"high":1703,"low":933,"close":1704,"change":58,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-23",31.8,32.049999,31.86,1.56,3807800,{"date":1708,"open":1709,"high":1709,"low":616,"close":965,"change":994,"percent_change":1710,"volume":1711,"transactions":9,"vwap":965},"2025-10-22",31.83,-0.82,3392400,{"date":1713,"open":960,"high":1714,"low":1715,"close":1139,"change":127,"percent_change":1045,"volume":1716,"transactions":9,"vwap":1139},"2025-10-21",31.715,31.295,2435800,{"date":1718,"open":933,"high":488,"low":1719,"close":488,"change":58,"percent_change":1720,"volume":1721,"transactions":9,"vwap":488},"2025-10-20",30.895,1.59,1961100,{"date":1723,"open":555,"high":952,"low":1724,"close":981,"change":132,"percent_change":1725,"volume":1726,"transactions":9,"vwap":981},"2025-10-17",30.375,1.31,1796800,{"date":1728,"open":420,"high":894,"low":914,"close":1729,"change":660,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-16",30.49,0.79,1962400,{"date":1733,"open":893,"high":805,"low":353,"close":1427,"change":1307,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1427},"2025-10-15",1.61,2332700,{"date":1737,"open":1738,"high":788,"low":1739,"close":1390,"change":1595,"percent_change":738,"volume":1740,"transactions":9,"vwap":1390},"2025-10-14",29.48,29.455,1546900,{"date":1742,"open":1743,"high":1398,"low":1744,"close":353,"change":152,"percent_change":760,"volume":1745,"transactions":9,"vwap":353},"2025-10-13",29.08,28.95,1409700,{"date":1747,"open":371,"high":1506,"low":1748,"close":1749,"change":766,"percent_change":1049,"volume":1750,"transactions":9,"vwap":1749},"2025-10-10",29.014999,29.2,1634600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-09",29.31,29.525,29.049999,29.5,0.28,0.96,2025500,{"date":1761,"open":1482,"high":836,"low":1762,"close":319,"change":117,"percent_change":809,"volume":1763,"transactions":9,"vwap":319},"2025-10-08",28.99,1690500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":835,"change":117,"percent_change":809,"volume":1769,"transactions":9,"vwap":835},"2025-10-07",29.275,29.45,29.02,1473300,{"date":1771,"open":920,"high":920,"low":1772,"close":1773,"change":1181,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-06",29.09,29.24,-2.14,2300200,{"date":1777,"open":780,"high":1778,"low":1466,"close":1662,"change":213,"percent_change":908,"volume":1779,"transactions":9,"vwap":1662},"2025-10-03",30.425,1368700,{"date":1781,"open":1506,"high":780,"low":1782,"close":780,"change":510,"percent_change":1033,"volume":1783,"transactions":9,"vwap":780},"2025-10-02",29.56,1178000,{"date":1785,"open":779,"high":412,"low":1786,"close":1474,"change":638,"percent_change":539,"volume":1787,"transactions":9,"vwap":1474},"2025-10-01",29.6,1454200,{"date":1789,"open":1790,"high":1495,"low":824,"close":1654,"change":461,"percent_change":1384,"volume":1791,"transactions":9,"vwap":1654},"2025-09-30",29.42,1279800,{"date":1793,"open":825,"high":1466,"low":1794,"close":362,"change":213,"percent_change":870,"volume":1795,"transactions":9,"vwap":362},"2025-09-29",29.41,1283500,{"date":1797,"open":371,"high":1454,"low":1497,"close":1506,"change":262,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1506},"2025-09-26",0.98,710200,{"date":1801,"open":1802,"high":920,"low":1773,"close":827,"change":322,"percent_change":323,"volume":1803,"transactions":9,"vwap":827},"2025-09-25",29.59,1970500,{"date":1805,"open":975,"high":390,"low":1467,"close":1738,"change":856,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1738},"2025-09-24",-2.06,2057500,{"date":1809,"open":912,"high":431,"low":1490,"close":400,"change":1134,"percent_change":638,"volume":1810,"transactions":9,"vwap":400},"2025-09-23",1528100,{"date":1812,"open":1490,"high":1813,"low":825,"close":1405,"change":628,"percent_change":471,"volume":1814,"transactions":9,"vwap":1405},"2025-09-22",30.209,2608100,{"date":1816,"open":1817,"high":1817,"low":886,"close":1519,"change":903,"percent_change":213,"volume":1818,"transactions":9,"vwap":1519},"2025-09-19",30.24,4153200,{"date":1820,"open":788,"high":1821,"low":1461,"close":1410,"change":1033,"percent_change":72,"volume":1822,"transactions":9,"vwap":1410},"2025-09-18",30.275,2174500,{"date":1824,"open":340,"high":400,"low":340,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-17",29.92,0.51,1.73,2196700,{"date":1830,"open":1506,"high":1831,"low":1832,"close":1794,"change":1589,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1794},"2025-09-16",29.875,29.26,-1.7,1932900,{"date":1836,"open":1837,"high":403,"low":1472,"close":1825,"change":510,"percent_change":1033,"volume":1838,"transactions":9,"vwap":1825},"2025-09-15",30.040001,1961800,{"date":1840,"open":780,"high":1490,"low":1390,"close":788,"change":599,"percent_change":1841,"volume":1842,"transactions":9,"vwap":788},"2025-09-12",-0.47,1225000,{"date":1844,"open":825,"high":351,"low":1498,"close":351,"change":262,"percent_change":1798,"volume":1845,"transactions":9,"vwap":351},"2025-09-11",1911200,{"date":1847,"open":1654,"high":1837,"low":1786,"close":817,"change":1369,"percent_change":1269,"volume":1848,"transactions":9,"vwap":817},"2025-09-10",2277100,{"date":1850,"open":1634,"high":565,"low":1662,"close":370,"change":214,"percent_change":1851,"volume":1852,"transactions":9,"vwap":370},"2025-09-09",-1.61,1917200,{"date":1854,"open":875,"high":480,"low":1427,"close":555,"change":499,"percent_change":1333,"volume":1855,"transactions":9,"vwap":555},"2025-09-08",1360000,{"date":1857,"open":460,"high":992,"low":538,"close":451,"change":112,"percent_change":737,"volume":1858,"transactions":9,"vwap":451},"2025-09-05",1307400,{"date":1860,"open":933,"high":1618,"low":818,"close":583,"change":373,"percent_change":1861,"volume":1862,"transactions":9,"vwap":583},"2025-09-04",-0.65,2424400,{"date":1864,"open":875,"high":449,"low":875,"close":480,"change":1222,"percent_change":1865,"volume":1866,"transactions":9,"vwap":480},"2025-09-03",0.68,1234300,{"date":1868,"open":507,"high":1869,"low":1566,"close":853,"change":986,"percent_change":1870,"volume":1871,"transactions":9,"vwap":853},"2025-09-02",31.158,-1.88,1375800,{"date":1873,"open":487,"high":729,"low":749,"close":725,"change":233,"percent_change":164,"volume":1874,"transactions":9,"vwap":725},"2025-08-29",1012900,{"date":1876,"open":468,"high":1877,"low":1439,"close":945,"change":1027,"percent_change":838,"volume":1878,"transactions":9,"vwap":945},"2025-08-28",31.245,962800,{"date":1880,"open":509,"high":939,"low":509,"close":941,"change":638,"percent_change":1323,"volume":1881,"transactions":9,"vwap":941},"2025-08-27",1181400,{"date":1883,"open":1008,"high":597,"low":1640,"close":945,"change":322,"percent_change":372,"volume":1884,"transactions":9,"vwap":945},"2025-08-26",1192800,{"date":1886,"open":731,"high":479,"low":1618,"close":1618,"change":191,"percent_change":252,"volume":1887,"transactions":9,"vwap":1618},"2025-08-25",1262500,{"date":1889,"open":725,"high":1583,"low":1890,"close":725,"change":737,"percent_change":738,"volume":1891,"transactions":9,"vwap":725},"2025-08-22",31.195,1370900,{"date":1893,"open":458,"high":1894,"low":439,"close":1031,"change":274,"percent_change":584,"volume":1895,"transactions":9,"vwap":1031},"2025-08-21",31.265,791400,{"date":1897,"open":952,"high":965,"low":966,"close":1008,"change":660,"percent_change":137,"volume":1898,"transactions":9,"vwap":1008},"2025-08-20",1543800,{"date":1900,"open":410,"high":981,"low":410,"close":470,"change":1609,"percent_change":1901,"volume":1902,"transactions":9,"vwap":470},"2025-08-19",1.95,930200,{"date":1904,"open":1634,"high":1444,"low":1427,"close":1427,"change":1027,"percent_change":670,"volume":1905,"transactions":9,"vwap":1427},"2025-08-18",1193400,{"date":1907,"open":869,"high":1550,"low":380,"close":805,"change":1261,"percent_change":25,"volume":1908,"transactions":9,"vwap":805},"2025-08-15",1633700,{"date":1910,"open":818,"high":805,"low":1911,"close":547,"change":549,"percent_change":1432,"volume":1912,"transactions":9,"vwap":547},"2025-08-14",30.135,999400,{"date":1914,"open":818,"high":894,"low":400,"close":565,"change":233,"percent_change":1128,"volume":1915,"transactions":9,"vwap":565},"2025-08-13",1816300,{"date":1917,"open":1405,"high":1821,"low":1654,"close":842,"change":147,"percent_change":1918,"volume":1919,"transactions":9,"vwap":842},"2025-08-12",1.07,1177800,{"date":1921,"open":1427,"high":565,"low":1922,"close":1922,"change":754,"percent_change":472,"volume":1923,"transactions":9,"vwap":1922},"2025-08-11",29.9,1130900,{"date":1925,"open":1926,"high":441,"low":842,"close":842,"change":574,"percent_change":575,"volume":1919,"transactions":9,"vwap":842},"2025-08-08",30.34,{"date":1928,"open":403,"high":590,"low":887,"close":547,"change":1122,"percent_change":1399,"volume":1929,"transactions":9,"vwap":547},"2025-08-07",1024900,{"date":1931,"open":1625,"high":581,"low":412,"close":887,"change":617,"percent_change":1932,"volume":1933,"transactions":9,"vwap":887},"2025-08-06",-2.37,1568600,{"date":1935,"open":813,"high":517,"low":985,"close":1625,"change":442,"percent_change":443,"volume":1936,"transactions":9,"vwap":1625},"2025-08-05",2155200,{"date":1938,"open":794,"high":506,"low":794,"close":470,"change":25,"percent_change":1798,"volume":1939,"transactions":9,"vwap":470},"2025-08-04",1348600,{"date":1941,"open":1144,"high":583,"low":1911,"close":861,"change":1134,"percent_change":781,"volume":1942,"transactions":9,"vwap":861},"2025-08-01",1614100,{"date":1944,"open":818,"high":1945,"low":1478,"close":1729,"change":251,"percent_change":986,"volume":1946,"transactions":9,"vwap":1729},"2025-07-31",30.92,1713300,{"date":1948,"open":478,"high":965,"low":555,"close":806,"change":856,"percent_change":1949,"volume":1950,"transactions":9,"vwap":806},"2025-07-30",-1.98,1581500,{"date":1952,"open":925,"high":764,"low":985,"close":608,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":608},"2025-07-29",0.82,2.69,2495100,{"date":1957,"open":498,"high":1617,"low":927,"close":927,"change":393,"percent_change":214,"volume":1958,"transactions":9,"vwap":927},"2025-07-28",1900500,{"date":1960,"open":985,"high":882,"low":1821,"close":498,"change":481,"percent_change":233,"volume":1961,"transactions":9,"vwap":498},"2025-07-25",1675200,{"date":1963,"open":765,"high":1964,"low":976,"close":1566,"change":809,"percent_change":628,"volume":1965,"transactions":9,"vwap":1566},"2025-07-24",30.905,2098400,{"date":1967,"open":1625,"high":867,"low":808,"close":894,"change":443,"percent_change":1542,"volume":1968,"transactions":9,"vwap":894},"2025-07-23",1947300,{"date":1970,"open":869,"high":506,"low":869,"close":519,"change":132,"percent_change":1725,"volume":1971,"transactions":9,"vwap":519},"2025-07-22",2191900,{"date":1973,"open":985,"high":1439,"low":422,"close":927,"change":322,"percent_change":323,"volume":1974,"transactions":9,"vwap":927},"2025-07-21",1694900,{"date":1976,"open":469,"high":925,"low":976,"close":1729,"change":837,"percent_change":1254,"volume":1977,"transactions":9,"vwap":1729},"2025-07-18",2432500,{"date":1979,"open":981,"high":507,"low":875,"close":875,"change":1980,"percent_change":414,"volume":1981,"transactions":9,"vwap":875},"2025-07-17",-0.38,2076400,{"date":1983,"open":490,"high":961,"low":451,"close":933,"change":423,"percent_change":828,"volume":1984,"transactions":9,"vwap":933},"2025-07-16",2478600,{"date":1986,"open":1987,"high":1362,"low":952,"close":952,"change":1192,"percent_change":1988,"volume":1989,"transactions":9,"vwap":952},"2025-07-15",31.82,-2.7,2291000,{"date":1991,"open":716,"high":1362,"low":716,"close":1704,"change":127,"percent_change":1730,"volume":1992,"transactions":9,"vwap":1704},"2025-07-14",2182700,{"date":1994,"open":460,"high":1594,"low":1625,"close":1995,"change":849,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-11",31.61,1.48,2139700,{"date":1999,"open":451,"high":1032,"low":451,"close":507,"change":1595,"percent_change":1093,"volume":2000,"transactions":9,"vwap":507},"2025-07-10",1411400,{"date":2002,"open":1038,"high":2003,"low":460,"close":581,"change":934,"percent_change":935,"volume":2004,"transactions":9,"vwap":581},"2025-07-09",31.325,1820900,{"date":2006,"open":479,"high":2007,"low":758,"close":731,"change":766,"percent_change":2008,"volume":2009,"transactions":9,"vwap":731},"2025-07-08",31.59,-0.95,1556400,{"date":2011,"open":658,"high":2012,"low":1032,"close":991,"change":2013,"percent_change":2014,"volume":1750,"transactions":9,"vwap":991},"2025-07-07",32.245,-0.55,-1.72,{"date":2016,"open":2017,"high":1328,"low":1995,"close":1703,"change":800,"percent_change":1636,"volume":2018,"transactions":9,"vwap":1703},"2025-07-03",31.79,1186700,{"date":2020,"open":1987,"high":2021,"low":946,"close":1709,"change":837,"percent_change":394,"volume":2022,"transactions":9,"vwap":1709},"2025-07-02",32.014999,1917400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":658,"change":510,"percent_change":127,"volume":2028,"transactions":9,"vwap":658},"2025-07-01",31.78,32.47,31.775,2566000,{"date":2030,"open":2025,"high":1362,"low":731,"close":1362,"change":322,"percent_change":372,"volume":2031,"transactions":9,"vwap":1362},"2025-06-30",2547700,{"date":2033,"open":634,"high":1345,"low":2034,"close":648,"change":191,"percent_change":1861,"volume":2035,"transactions":9,"vwap":648},"2025-06-27",31.85,4950900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":634,"change":262,"percent_change":1502,"volume":2041,"transactions":9,"vwap":634},"2025-06-26",31.95,32.16,31.805,1533600,{"date":2043,"open":2044,"high":1114,"low":2045,"close":2034,"change":889,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2034},"2025-06-25",32.43,31.725,-2.54,1745600,{"date":2049,"open":2050,"high":706,"low":1197,"close":1206,"change":383,"percent_change":1710,"volume":2051,"transactions":9,"vwap":1206},"2025-06-24",32.85,949800,{"date":2053,"open":2054,"high":1221,"low":2055,"close":1204,"change":897,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1204},"2025-06-23",32.45,32.4,1.85,2205900,{"date":2059,"open":1100,"high":2060,"low":1109,"close":625,"change":443,"percent_change":2061,"volume":2062,"transactions":9,"vwap":625},"2025-06-20",32.97,-0.89,5815300,{"date":2064,"open":2044,"high":1090,"low":2065,"close":1057,"change":233,"percent_change":1013,"volume":2066,"transactions":9,"vwap":1057},"2025-06-18",32.31,1925500,{"date":2068,"open":1053,"high":2026,"low":1704,"close":1199,"change":152,"percent_change":65,"volume":2069,"transactions":9,"vwap":1199},"2025-06-17",1958900,{"date":2071,"open":2072,"high":2073,"low":1355,"close":1338,"change":413,"percent_change":433,"volume":2074,"transactions":9,"vwap":1338},"2025-06-16",32.65,32.745,1138800,{"date":2076,"open":2077,"high":2026,"low":1064,"close":2055,"change":599,"percent_change":908,"volume":2078,"transactions":9,"vwap":2055},"2025-06-13",32.36,1286800,{"date":2080,"open":1089,"high":2081,"low":1064,"close":1121,"change":373,"percent_change":1040,"volume":2082,"transactions":9,"vwap":1121},"2025-06-12",32.79,1897000,{"date":2084,"open":2085,"high":2086,"low":1119,"close":667,"change":499,"percent_change":1374,"volume":2087,"transactions":9,"vwap":667},"2025-06-11",33.099998,33.28,1195000,{"date":2089,"open":2090,"high":700,"low":1229,"close":1062,"change":423,"percent_change":1261,"volume":2091,"transactions":9,"vwap":1062},"2025-06-10",33.13,1657700,{"date":2093,"open":1057,"high":2090,"low":1199,"close":1214,"change":639,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1214},"2025-06-09",1.63,1457800,{"date":2097,"open":2098,"high":2072,"low":2099,"close":1091,"change":127,"percent_change":915,"volume":2100,"transactions":9,"vwap":1091},"2025-06-06",32.5,32.32,1193800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":828,"percent_change":1122,"volume":2107,"transactions":9,"vwap":2106},"2025-06-05",32.26,32.46,31.7,32.27,2089800,{"date":2109,"open":708,"high":1092,"low":1097,"close":1097,"change":311,"percent_change":1932,"volume":2110,"transactions":9,"vwap":1097},"2025-06-04",1761000,{"date":2112,"open":2113,"high":2114,"low":1091,"close":1204,"change":1033,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1204},"2025-06-03",32.71,33.064999,0.83,1745800,{"date":2118,"open":2119,"high":1337,"low":2120,"close":1206,"change":1322,"percent_change":1323,"volume":2121,"transactions":9,"vwap":1206},"2025-06-02",32.28,32.07,2028500,{"date":2123,"open":2054,"high":1057,"low":624,"close":2098,"change":1134,"percent_change":1145,"volume":2124,"transactions":9,"vwap":2098},"2025-05-30",2841500,{"date":2126,"open":2098,"high":1339,"low":634,"close":2054,"change":282,"percent_change":393,"volume":2127,"transactions":9,"vwap":2054},"2025-05-29",1421900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2098,"change":800,"percent_change":1865,"volume":2133,"transactions":9,"vwap":2098},"2025-05-28",32.19,32.59,32.060001,2648300,{"date":2135,"open":2136,"high":2044,"low":1099,"close":2119,"change":132,"percent_change":710,"volume":2137,"transactions":9,"vwap":2119},"2025-05-27",32.23,1673800,{"date":2139,"open":1012,"high":2140,"low":714,"close":2141,"change":638,"percent_change":782,"volume":2142,"transactions":9,"vwap":2141},"2025-05-23",31.971,31.88,1107200,{"date":2144,"open":2017,"high":2145,"low":1025,"close":614,"change":837,"percent_change":394,"volume":2146,"transactions":9,"vwap":614},"2025-05-22",31.795,920600,{"date":2148,"open":659,"high":2149,"low":2025,"close":669,"change":908,"percent_change":1159,"volume":2150,"transactions":9,"vwap":669},"2025-05-21",32.38,884000,{"date":2152,"open":2103,"high":2054,"low":624,"close":1109,"change":1027,"percent_change":1254,"volume":2153,"transactions":9,"vwap":1109},"2025-05-20",1214100,{"date":2155,"open":2120,"high":679,"low":627,"close":2026,"change":737,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2026},"2025-05-19",0.62,912000,{"date":2159,"open":2120,"high":2160,"low":2038,"close":2106,"change":511,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2106},"2025-05-16",32.345,0.81,1286200,{"date":2164,"open":946,"high":1703,"low":941,"close":2165,"change":137,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-15",32.0099983,2.5,1172700,{"date":2169,"open":961,"high":479,"low":458,"close":1038,"change":373,"percent_change":1181,"volume":2170,"transactions":9,"vwap":1038},"2025-05-14",997300,{"date":2172,"open":2173,"high":2017,"low":597,"close":1032,"change":934,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1032},"2025-05-13",31.74,-0.76,1339100,{"date":2177,"open":2178,"high":1191,"low":1039,"close":1367,"change":214,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1367},"2025-05-12",32.37,-1.52,1716500,{"date":2182,"open":1002,"high":2136,"low":1002,"close":2039,"change":1567,"percent_change":122,"volume":2183,"transactions":9,"vwap":2039},"2025-05-09",1026700,{"date":2185,"open":1344,"high":2186,"low":2187,"close":1702,"change":273,"percent_change":423,"volume":2188,"transactions":9,"vwap":1702},"2025-05-08",32.198,31.515,788200,{"date":2190,"open":648,"high":634,"low":2045,"close":2017,"change":574,"percent_change":499,"volume":2191,"transactions":9,"vwap":2017},"2025-05-07",1175100,{"date":2193,"open":1599,"high":1703,"low":714,"close":1063,"change":323,"percent_change":1003,"volume":2194,"transactions":9,"vwap":1063},"2025-05-06",1177400,{"date":2196,"open":2197,"high":2039,"low":614,"close":2197,"change":322,"percent_change":372,"volume":2198,"transactions":9,"vwap":2197},"2025-05-05",31.97,1439500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":658,"change":510,"percent_change":127,"volume":2204,"transactions":9,"vwap":658},"2025-05-02",32.040001,32.22,31.81,891900,{"date":2206,"open":1344,"high":625,"low":2207,"close":1362,"change":994,"percent_change":192,"volume":2208,"transactions":9,"vwap":1362},"2025-05-01",31.825,1344000,{"date":2210,"open":598,"high":2211,"low":744,"close":1097,"change":660,"percent_change":661,"volume":2212,"transactions":9,"vwap":1097},"2025-04-30",32.275,2141500,{"date":2214,"open":2215,"high":646,"low":2216,"close":648,"change":781,"percent_change":1110,"volume":2217,"transactions":9,"vwap":648},"2025-04-29",31.77,31.58,2306100,{"date":2219,"open":991,"high":1362,"low":946,"close":2215,"change":274,"percent_change":584,"volume":2220,"transactions":9,"vwap":2215},"2025-04-28",1765300,{"date":2222,"open":1032,"high":636,"low":1715,"close":1002,"change":737,"percent_change":1084,"volume":2223,"transactions":9,"vwap":1002},"2025-04-25",1632900,{"date":2225,"open":2054,"high":1114,"low":714,"close":1127,"change":732,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1127},"2025-04-24",-1.78,1795300,{"date":2229,"open":2044,"high":1100,"low":669,"close":1344,"change":213,"percent_change":242,"volume":2230,"transactions":9,"vwap":1344},"2025-04-23",2571900,{"date":184,"open":2232,"high":2104,"low":1355,"close":2136,"change":521,"percent_change":112,"volume":2233,"transactions":9,"vwap":2136},32.21,1954300]