[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLPI":3,"homepage-market-summary":35,"stock-historical-GLPI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GLPI","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},"Gaming and Leisure Properties, Inc.","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Gaming and Leisure Properties Inc, or GLP, is a self-administered and self-managed Pennsylvania real estate investment trust (REIT). It is engaged in acquiring, financing, and owning real estate property to be leased to gaming operators in triple-net lease arrangements. The company also extends loans that produce fixed or variable returns, which may convert into leased rent upon project completion or stabilization. Its portfolio consists of gaming and related facilities and amenities such as Ameristar Black Hawk, Bally's Casino, Argosy Casino Alton, Bally's Chicago, Hollywood Casino Aurora, and others located across different states in the United States.","20","Wyomissing, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.7049,3.28,"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},37.68,37.8,38.275,37.45,37.59,0.09,0.24,2398194.916792,32386,37.7472,49.95,37.355,2589415.790657752,2.6,3263,{"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":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},50.31,2340157,854157147.664438,-23.55,"2025-04-22",[187,188,197,208,218,228,239,249,260,270,281,291,301,312,323,334,344,354,365,373,384,395,405,415,425,435,446,456,466,476,485,495,506,517,528,539,549,557,565,575,586,596,606,615,625,635,644,654,664,673,683,693,702,711,721,730,736,744,751,760,769,778,786,792,798,805,813,819,827,834,842,849,856,862,870,878,886,895,902,911,919,928,937,946,952,959,966,973,980,988,995,1003,1009,1015,1021,1029,1035,1042,1050,1056,1063,1071,1079,1086,1095,1101,1107,1114,1122,1130,1136,1143,1147,1153,1161,1169,1175,1183,1188,1194,1199,1205,1212,1220,1227,1235,1240,1245,1252,1258,1262,1270,1278,1283,1289,1295,1301,1307,1313,1319,1326,1333,1340,1347,1354,1359,1365,1373,1381,1387,1394,1400,1407,1412,1416,1420,1425,1430,1436,1442,1447,1452,1457,1462,1468,1472,1478,1485,1488,1495,1503,1511,1518,1522,1527,1533,1537,1543,1548,1553,1559,1566,1571,1578,1581,1588,1593,1599,1604,1610,1616,1620,1625,1630,1635,1639,1646,1652,1656,1663,1669,1674,1680,1687,1694,1701,1706,1712,1719,1727,1733,1740,1746,1752,1756,1763,1769,1774,1781,1786,1790,1795,1800,1804,1807,1811,1815,1820,1823,1829,1834,1840,1846,1852,1857,1862,1867,1871,1874,1879,1884,1889,1892,1895,1900,1904,1907,1913,1920,1927,1931,1935,1940,1946,1950,1955,1959,1965,1972,1977,1983,1989,1992,1997,2003,2007,2013,2018,2022,2029,2035,2041,2044,2049,2055,2059,2063,2066,2070,2073,2081,2086,2090,2093,2097,2102,2105,2109,2113,2117,2121,2125,2131,2135,2140,2144,2148,2151,2154,2161,2165,2168,2172,2176,2181,2184,2188,2191,2195,2199,2203,2208,2211,2215,2221,2225,2230,2234,2237,2241,2244,2250,2254,2258,2262,2265,2270,2276,2280,2285,2288,2292,2296,2299,2304,2308,2314,2319,2323,2327,2331,2335,2339,2345,2350,2353,2358,2362,2369,2373,2376,2381,2385,2388,2392,2395,2400,2403,2407,2412,2417,2420,2425,2431,2437],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",37.96,38.05,-0.38,-1,3727539.809219,37092,37.5971,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",38.4,38.585,37.88,37.97,-0.3,-0.78,3060604.908272,30142,38.0963,{"date":209,"open":199,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",38.66,38.16,38.27,-0.36,-0.93,2667201.680355,29511,38.3494,{"date":219,"open":220,"high":221,"low":222,"close":220,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",38.63,38.89,38.38,-0.16,-0.41,2840473.293692,32889,38.6764,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",38.52,38.81,38.32,38.79,0.26,0.67,2525941.983149,30369,38.5906,{"date":240,"open":241,"high":242,"low":199,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",39.02,39.09,38.53,-0.72,-1.83,4440305.259278,46516,38.5725,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",39.75,39.805,39.21,39.25,-0.67,-1.68,2631631.268098,32377,39.362,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":127,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",39.8,40.005,39.54,39.92,0.63,4069967.964615,35219,39.8061,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",39.66,39.99,39.47,39.67,0.08,0.2,3801147.14014,33358,39.7196,{"date":282,"open":283,"high":263,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",40,39.4801,39.59,-0.52,-1.3,6208754.043434,32274,39.6479,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",40.51,39.905,40.11,-0.24,-0.59,3001530.533609,28247,40.118,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",40.75,41.07,40.34,40.35,-0.27,-0.66,3737675.914215,40692,40.6042,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",40.99,41.165,40.515,40.62,-0.43,-1.05,3672018.610318,38697,40.7014,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",40.645,41.33,40.52,41.05,0.81,2.01,3532316.188254,40379,41.0635,{"date":335,"open":336,"high":316,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",40.16,40.01,40.24,-0.74,-1.81,4079138.427005,35324,40.2789,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":286,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",41.605,41.74,40.83,40.98,-1.25,3873299.723956,39518,41.055,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",41.62,41.64,41.235,41.5,-0.12,-0.29,2187444.314641,32615,41.4151,{"date":366,"open":367,"high":368,"low":369,"close":356,"change":203,"percent_change":244,"volume":370,"transactions":371,"vwap":372},"2026-09-08",41.81,42.0843,41.54,3419118.127634,33449,41.6686,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",42.13,42.485,41.915,41.92,-0.44,-1.04,2552226.315018,34751,42.1193,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",42.5,42.66,41.89,42.36,0.02,0.05,3686287.273656,33546,42.3145,{"date":396,"open":397,"high":386,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",41.95,41.41,42.34,0.54,1.29,3867946.05839,43967,42.1964,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":307,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",42.37,42.51,41.685,41.8,-0.64,4322747.779514,36375,41.8667,{"date":416,"open":417,"high":399,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",42.335,41.88,42.07,-0.49,-1.15,21751399.387054,49332,42.0797,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":127,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",42.585,42.725,42.222,42.56,0.59,2522153.091446,28209,42.5107,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",42.29,42.55,42.02,42.31,-0.26,-0.61,3486294.385861,33627,42.3198,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",43.01,43.05,42.57,-0.46,-1.07,2267317.114973,33780,42.6968,{"date":457,"open":458,"high":459,"low":448,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",43.855,44.12,43.03,-0.9,-2.05,3049591.1607,37601,43.2029,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":152,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",43.78,44.56,43.69,43.93,0.87,3347674.0185,38236,44.0049,{"date":477,"open":470,"high":478,"low":479,"close":480,"change":223,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",43.87,43.395,43.55,-0.37,2708732.327028,30663,43.5927,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":329,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",43.09,44.18,42.95,43.71,1.89,4599506.452731,43308,43.7056,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",42.26,42.975,42.235,42.9,0.82,1.95,3010560.607589,39181,42.7314,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",42.6,42.74,42.04,42.08,-0.17,-0.4,2998861.10925,39377,42.3386,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",42.75,43.1,41.73,42.25,-1.32,-3.03,5832797.660246,53862,42.1192,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",43.6,43.825,43.43,43.57,-0.08,-0.18,1772590.404061,24286,43.6286,{"date":540,"open":541,"high":470,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",43.4,43.22,43.65,0.55,1.28,2437673.402407,35463,43.5118,{"date":550,"open":450,"high":551,"low":386,"close":520,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",43.15,0.46,1.08,2320502.984634,31845,42.999,{"date":558,"open":559,"high":551,"low":560,"close":561,"change":512,"percent_change":513,"volume":562,"transactions":563,"vwap":564},"2026-08-11",42.815,42.46,42.64,2043229.828333,30177,42.7923,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",43.81,42.63,42.81,-1.33,-3.01,2285574.642039,35035,42.928,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",44,44.2,43.635,44.14,0.28,0.64,1382965.567968,20840,44.0937,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":391,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",44.26,44.43,43.705,43.86,0.11,1885805.263547,29350,43.911,{"date":597,"open":598,"high":599,"low":600,"close":567,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",44.3,44.41,43.62,-0.6,-1.35,2440253.520204,35869,43.8232,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":513,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",44.32,44.71,44.15,-0.89,2423380.926559,32378,44.4251,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":390,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",44.85,45,44.17,44.81,0.04,2428964.89175,34471,44.6141,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":276,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",44.21,44.89,43.89,44.79,0.18,3375588.13284,45867,44.4636,{"date":636,"open":637,"high":638,"low":639,"close":609,"change":287,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",45.84,46.12,44.22,-2.83,2977625.775777,40828,44.6362,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":157,"volume":651,"transactions":652,"vwap":653},"2026-07-29",45.63,46.08,45.385,46.01,0.16,2251799.648853,37707,45.8675,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":329,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",45.68,46.63,45.545,45.85,1.8,2459836.863235,33940,46.0043,{"date":665,"open":666,"high":667,"low":617,"close":668,"change":669,"percent_change":361,"volume":670,"transactions":671,"vwap":672},"2026-07-27",45.01,45.65,45.04,-0.13,1561163.855188,26554,45.2345,{"date":674,"open":630,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",45.28,44.5651,45.17,0.75,1.69,1538219.713844,26692,45.1103,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":361,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",44.68,44.69,44.23,44.42,-0.65,1560701.622257,23096,44.409,{"date":694,"open":695,"high":696,"low":697,"close":609,"change":277,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",44.51,45.06,44.45,0.45,2197319.5194,30022,44.7908,{"date":703,"open":704,"high":705,"low":706,"close":695,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":697},"2026-07-21",44.46,44.72,44.125,-0.15,-0.34,1831160.701385,29521,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":214,"volume":718,"transactions":719,"vwap":720},"2026-07-20",45.08,45.16,44.595,44.66,-0.42,1753491.551525,27565,44.7735,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",45.43,45.755,44.625,45.080002,-0.09,-0.2,2025700,{"date":731,"open":732,"high":675,"low":687,"close":677,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":677},"2026-07-16",44.27,1.14,2.59,2043900,{"date":737,"open":738,"high":599,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",43.76,43.522,44.029999,0.19,0.43,2173700,{"date":745,"open":746,"high":599,"low":747,"close":748,"change":728,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-14",44.060001,43.68,43.84,-0.45,2064700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",43.48,44.07,43.36,44.040001,0.86,1.99,2510200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",43.12,43.455,42.68,43.18,0.14,0.33,3903700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",43.14,43.445,42.8,43.040001,0.13,0.3,2963600,{"date":779,"open":577,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",44.13,42.795,42.91,-1.16,-2.63,7282500,{"date":787,"open":756,"high":788,"low":471,"close":754,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":754},"2026-07-07",44.95,0.53,1.22,2430500,{"date":793,"open":756,"high":794,"low":795,"close":796,"change":224,"percent_change":214,"volume":797,"transactions":9,"vwap":796},"2026-07-06",44.24,43.45,43.54,2487300,{"date":799,"open":756,"high":800,"low":801,"close":802,"change":234,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-02",44.34,43.5,43.95,0.6,3203500,{"date":806,"open":807,"high":808,"low":809,"close":470,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":470},"2026-07-01",44.6,44.84,43.66,-0.84,-1.89,3569500,{"date":814,"open":815,"high":667,"low":589,"close":816,"change":817,"percent_change":571,"volume":818,"transactions":9,"vwap":816},"2026-06-30",45.58,44.53,-1.38,3398400,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",45.98,45.34,45.91,0.03,0.07,2228400,{"date":828,"open":714,"high":829,"low":830,"close":831,"change":501,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-26",45.95,45.14,45.88,1.82,3274600,{"date":835,"open":822,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",45.7,44.77,45.060001,-0.31,-0.68,1604700,{"date":843,"open":844,"high":845,"low":808,"close":846,"change":142,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-24",44.9,45.665,45.37,1.48,2734700,{"date":850,"open":807,"high":851,"low":852,"close":609,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":609},"2026-06-23",44.91,44.49,0.52,1.18,2434800,{"date":857,"open":858,"high":859,"low":459,"close":860,"change":513,"percent_change":461,"volume":861,"transactions":9,"vwap":860},"2026-06-22",44.4,44.725,44.19,2206700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":255,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-18",45.26,45.515,44.375,44.59,-1.48,3789300,{"date":871,"open":872,"high":873,"low":874,"close":864,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":864},"2026-06-17",46.64,46.86,45.2,-1.47,-3.15,2149500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":117,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",46.98,47.155,46.42,46.73,-0.02,1589800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",47.23,47.555,46.56,46.74,-0.73,-1.54,1946000,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":513,"percent_change":810,"volume":901,"transactions":9,"vwap":900},"2026-06-12",47.35,47.679,47.135,47.47,2069200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",48.64,49.0099983,47.78,47.87,-0.54,-1.12,1982500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":431,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-10",48,48.62,47.815,48.41,1.23,1776200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",46.82,47.88,46.725,47.82,1.27,2.73,2206500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",47,47.37,46.34,46.55,-0.62,-1.31,2241700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",46.21,47.66,46.2,47.17,0.97,2.1,1563300,{"date":947,"open":948,"high":949,"low":659,"close":941,"change":950,"percent_change":234,"volume":951,"transactions":9,"vwap":941},"2026-06-04",46.51,46.71,0.12,1801100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":839,"percent_change":255,"volume":958,"transactions":9,"vwap":957},"2026-06-03",46.39,46.91,46,46.080002,1666600,{"date":960,"open":961,"high":962,"low":963,"close":954,"change":224,"percent_change":964,"volume":965,"transactions":9,"vwap":954},"2026-06-02",46.7,46.935,46.228,-0.88,5830300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":512,"percent_change":213,"volume":972,"transactions":9,"vwap":971},"2026-06-01",46.795,47.0050011,46.47,46.8,2321000,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":451,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",47.34,46.78,46.97,-0.97,4992400,{"date":981,"open":982,"high":983,"low":942,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",47.61,47.83,47.43,-0.33,-0.69,2241000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":669,"percent_change":307,"volume":994,"transactions":9,"vwap":993},"2026-05-27",47.91,48.09,47.62,47.76,1710500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":592,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",47.77,47.935,47.55,47.89,0.23,1448000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":906,"change":581,"percent_change":431,"volume":1008,"transactions":9,"vwap":906},"2026-05-22",47.56,47.97,47.38,1318200,{"date":1010,"open":897,"high":1011,"low":1012,"close":1013,"change":581,"percent_change":431,"volume":1014,"transactions":9,"vwap":1013},"2026-05-21",47.72,47.080002,47.5,1543700,{"date":1016,"open":1017,"high":940,"low":1018,"close":1019,"change":839,"percent_change":689,"volume":1020,"transactions":9,"vwap":1019},"2026-05-20",47.39,47.014999,47.22,1658500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":142,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",47.31,47.775,47.11,47.53,0.31,1544500,{"date":1030,"open":882,"high":1031,"low":882,"close":1019,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1019},"2026-05-18",47.3,0.84,1.81,1164900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":420,"percent_change":319,"volume":1041,"transactions":9,"vwap":1040},"2026-05-15",46.77,46.865,46.28,46.38,1571000,{"date":1043,"open":1044,"high":1045,"low":872,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",47.19,47.32,46.87,-0.1,-0.21,1931200,{"date":1051,"open":1052,"high":1005,"low":1053,"close":977,"change":892,"percent_change":1054,"volume":1055,"transactions":9,"vwap":977},"2026-05-13",47.44,46.92,-1.53,2075900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":985,"percent_change":986,"volume":1062,"transactions":9,"vwap":1061},"2026-05-12",48.21,48.36,47.59,47.7,1724000,{"date":1064,"open":1065,"high":1066,"low":922,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",48.19,48.505,48.029999,-0.19,-0.39,2013500,{"date":1072,"open":1006,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",48.38,47.95,48.22,0.295,0.62,928100,{"date":1080,"open":1074,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":296,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",48.15,47.51,47.925,-0.115,1282400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-06",47.75,48.34,47.71,48.040001,0.29,0.61,1433300,{"date":1096,"open":897,"high":1097,"low":1098,"close":1088,"change":742,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1088},"2026-05-05",47.965,47.33,0.91,1156900,{"date":1102,"open":1013,"high":1103,"low":1104,"close":1045,"change":379,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1045},"2026-05-04",47.94,47.15,-0.92,1284600,{"date":1108,"open":1109,"high":1110,"low":984,"close":993,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":993},"2026-05-01",48.54,48.58,-0.7,-1.44,1414700,{"date":1115,"open":913,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",48.61,47.975,48.46,0.47,0.98,2507000,{"date":1123,"open":1124,"high":1058,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-29",48.02,47.735,47.99,-0.03,-0.06,1721400,{"date":1131,"open":1132,"high":1067,"low":1133,"close":1124,"change":678,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1124},"2026-04-28",47.54,47.14,1.59,2601800,{"date":1137,"open":931,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":534,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",48.035,47.2,47.27,-0.04,2954000,{"date":1144,"open":900,"high":1082,"low":657,"close":1023,"change":235,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1023},"2026-04-24",1.44,2441900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":872,"change":853,"percent_change":122,"volume":1152,"transactions":9,"vwap":872},"2026-04-23",46.27,46.69,46.14,2130900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":638,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":638},"2026-04-22",46.85,46.94,45.555,-0.76,-1.62,1712500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":840,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-21",47.63,47.74,46.72,46.88,-1.43,2387800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1005,"change":512,"percent_change":213,"volume":1174,"transactions":9,"vwap":1005},"2026-04-20",47.57,47.81,47.395,1432900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":65,"volume":1182,"transactions":9,"vwap":1180},"2026-04-17",47.18,47.855,47.105,47.73,0.56,2333400,{"date":1184,"open":872,"high":1185,"low":872,"close":942,"change":1186,"percent_change":72,"volume":1187,"transactions":9,"vwap":942},"2026-04-16",47.26,0.42,1984800,{"date":1189,"open":883,"high":1190,"low":1191,"close":1192,"change":390,"percent_change":621,"volume":1193,"transactions":9,"vwap":1192},"2026-04-15",46.84,46.41,46.75,1666000,{"date":1195,"open":1196,"high":1197,"low":882,"close":883,"change":360,"percent_change":441,"volume":1198,"transactions":9,"vwap":883},"2026-04-14",46.67,46.83,1806700,{"date":1200,"open":1201,"high":1156,"low":1202,"close":1155,"change":1203,"percent_change":147,"volume":1204,"transactions":9,"vwap":1155},"2026-04-13",46.68,46.33,0.15,2082400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":961,"change":650,"percent_change":1210,"volume":1211,"transactions":9,"vwap":961},"2026-04-10",46.65,46.89,46.475,0.34,1492600,{"date":1213,"open":1214,"high":921,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",46.15,45.97,46.54,0.39,0.85,1975200,{"date":1221,"open":1151,"high":1222,"low":1223,"close":1214,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1214},"2026-04-08",46.615,46.07,0.22,0.48,2723000,{"date":1228,"open":714,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-07",46.44,45.115,45.93,0.77,1.71,3082600,{"date":1236,"open":800,"high":1237,"low":610,"close":714,"change":164,"percent_change":1238,"volume":1239,"transactions":9,"vwap":714},"2026-04-06",45.23,1.67,1561200,{"date":1241,"open":459,"high":1242,"low":1243,"close":688,"change":592,"percent_change":127,"volume":1244,"transactions":9,"vwap":688},"2026-04-02",44.47,43.64,2338100,{"date":1246,"open":1247,"high":685,"low":1248,"close":1249,"change":1128,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",44.36,44.09,44.31,-0.14,2558600,{"date":1253,"open":1254,"high":686,"low":748,"close":1255,"change":1186,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-31",44.54,44.37,0.96,2934200,{"date":1259,"open":1248,"high":705,"low":1260,"close":802,"change":390,"percent_change":391,"volume":1261,"transactions":9,"vwap":802},"2026-03-30",43.92,1909300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":471,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":471},"2026-03-27",44.86,45.02,43.83,-0.99,-2.2,2141400,{"date":1271,"open":1272,"high":1273,"low":837,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-26",45.31,45.905,44.92,-0.71,-1.56,1837000,{"date":1279,"open":1280,"high":1281,"low":677,"close":646,"change":213,"percent_change":204,"volume":1282,"transactions":9,"vwap":646},"2026-03-25",45.955,46.11,3775100,{"date":1284,"open":1285,"high":1286,"low":1273,"close":1287,"change":296,"percent_change":286,"volume":1288,"transactions":9,"vwap":1287},"2026-03-24",46.060001,46.695,45.99,2331200,{"date":1290,"open":890,"high":1208,"low":1291,"close":1292,"change":741,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",46.084999,46.23,0.41,1746500,{"date":1296,"open":1104,"high":1104,"low":1297,"close":1298,"change":78,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-20",45.611,46.040001,-2.29,4058600,{"date":1302,"open":1303,"high":1304,"low":873,"close":1305,"change":766,"percent_change":776,"volume":1306,"transactions":9,"vwap":1305},"2026-03-19",47.049999,47.36,47.12,1229400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":880,"change":934,"percent_change":287,"volume":1312,"transactions":9,"vwap":880},"2026-03-18",47.42,47.68,46.96,1355800,{"date":1314,"open":924,"high":1315,"low":1316,"close":1317,"change":825,"percent_change":1203,"volume":1318,"transactions":9,"vwap":1317},"2026-03-17",48.095001,47.49,47.6,1757900,{"date":1320,"open":1074,"high":1321,"low":1322,"close":1026,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1026},"2026-03-16",48.33,47.485,-0.05,-0.11,1681000,{"date":1327,"open":1328,"high":1329,"low":1316,"close":1330,"change":204,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-13",47.8,48.28,47.58,-1.61,2908200,{"date":1334,"open":924,"high":1335,"low":1336,"close":1059,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1059},"2026-03-12",48.72,47.28,0.51,1.07,2010300,{"date":1341,"open":1342,"high":1343,"low":1140,"close":1344,"change":1345,"percent_change":319,"volume":1346,"transactions":9,"vwap":1344},"2026-03-11",48.12,48.13,47.85,-0.51,1948100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1059,"change":297,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1059},"2026-03-10",48.95,49.24,48.285,-1.21,2188000,{"date":1355,"open":1356,"high":1357,"low":1006,"close":1349,"change":621,"percent_change":276,"volume":1358,"transactions":9,"vwap":1349},"2026-03-09",48.91,49.049999,2025300,{"date":1360,"open":1361,"high":1362,"low":1118,"close":1356,"change":749,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1356},"2026-03-06",49.07,49.22,-0.91,1819700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":224,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-05",49.52,49.69,48.98,49.36,-0.82,2267800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":631,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-04",49.64,49.9,49.2,49.77,0.36,2299200,{"date":1382,"open":1350,"high":1383,"low":1110,"close":1384,"change":1385,"percent_change":451,"volume":1386,"transactions":9,"vwap":1384},"2026-03-03",49.62,49.59,-0.23,3823900,{"date":1388,"open":1389,"high":30,"low":1390,"close":1391,"change":1099,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-02",48.74,48.39,49.82,1.86,2212200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1356,"change":776,"percent_change":1077,"volume":1399,"transactions":9,"vwap":1356},"2026-02-27",48.63,49.18,48.55,4693700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1116,"change":803,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1116},"2026-02-26",47.98,48.68,47.93,1.25,2710600,{"date":1408,"open":1321,"high":1321,"low":1316,"close":1409,"change":1410,"percent_change":308,"volume":1411,"transactions":9,"vwap":1409},"2026-02-25",48.0099983,-0.32,2511900,{"date":1413,"open":1414,"high":1118,"low":992,"close":1321,"change":1119,"percent_change":1120,"volume":1415,"transactions":9,"vwap":1321},"2026-02-24",47.86,2784900,{"date":1417,"open":1177,"high":1418,"low":942,"close":1414,"change":1093,"percent_change":401,"volume":1419,"transactions":9,"vwap":1414},"2026-02-23",48.0050011,3262500,{"date":1421,"open":913,"high":1422,"low":921,"close":1423,"change":1047,"percent_change":1048,"volume":1424,"transactions":9,"vwap":1423},"2026-02-20",48.14,47.25,3507200,{"date":1426,"open":883,"high":1427,"low":1207,"close":897,"change":582,"percent_change":1428,"volume":1429,"transactions":9,"vwap":897},"2026-02-19",47.4,1.37,2577300,{"date":1431,"open":942,"high":1316,"low":1432,"close":949,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":949},"2026-02-18",46.61,-0.56,-1.18,2329100,{"date":1437,"open":1438,"high":931,"low":1439,"close":1140,"change":472,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1140},"2026-02-17",46.81,46.235,1.88,2344400,{"date":1443,"open":1444,"high":891,"low":1281,"close":1445,"change":277,"percent_change":742,"volume":1446,"transactions":9,"vwap":1445},"2026-02-13",46.31,46.4,1497300,{"date":1448,"open":1449,"high":1450,"low":1214,"close":941,"change":1141,"percent_change":727,"volume":1451,"transactions":9,"vwap":941},"2026-02-12",46.62,47.099998,3210800,{"date":1453,"open":948,"high":1454,"low":957,"close":1455,"change":223,"percent_change":708,"volume":1456,"transactions":9,"vwap":1455},"2026-02-11",46.515,46.24,1596700,{"date":1458,"open":659,"high":1459,"low":1460,"close":1445,"change":1181,"percent_change":790,"volume":1461,"transactions":9,"vwap":1445},"2026-02-10",46.435,45.56,2043400,{"date":1463,"open":1464,"high":823,"low":1465,"close":637,"change":853,"percent_change":1466,"volume":1467,"transactions":9,"vwap":637},"2026-02-09",45.41,45.09,1.15,2364500,{"date":1469,"open":1470,"high":957,"low":1470,"close":1470,"change":1127,"percent_change":1471,"volume":1135,"transactions":9,"vwap":1470},"2026-02-06",45.32,-0.07,{"date":1473,"open":667,"high":1474,"low":726,"close":1475,"change":1047,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-05",45.76,45.35,-0.22,2296500,{"date":1479,"open":1480,"high":1481,"low":695,"close":1482,"change":854,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-04",44.665,45.46,45.45,2.67,2671100,{"date":1486,"open":1249,"high":630,"low":580,"close":732,"change":1047,"percent_change":1385,"volume":1487,"transactions":9,"vwap":732},"2026-02-03",1583600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1255,"change":192,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1255},"2026-02-02",44.76,45.099998,44.335,-0.85,2571600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":442,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-30",45.125,45.3,44.305,44.75,-1.34,3351200,{"date":1504,"open":1505,"high":815,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-29",45.049999,44.785,45.36,0.58,1.3,1813700,{"date":1512,"open":1513,"high":1514,"low":685,"close":1515,"change":1371,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-28",45.6,45.8,44.78,-1.8,1813800,{"date":1519,"open":1470,"high":656,"low":1520,"close":1513,"change":581,"percent_change":1077,"volume":1521,"transactions":9,"vwap":1513},"2026-01-27",44.99,1859200,{"date":1523,"open":1524,"high":1525,"low":677,"close":1470,"change":727,"percent_change":728,"volume":1526,"transactions":9,"vwap":1470},"2026-01-26",45.57,45.77,2390600,{"date":1528,"open":1529,"high":1524,"low":1529,"close":1464,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1464},"2026-01-23",44.88,0.5,1.11,2155700,{"date":1534,"open":1535,"high":723,"low":1506,"close":851,"change":621,"percent_change":25,"volume":1536,"transactions":9,"vwap":851},"2026-01-22",44.87,2405300,{"date":1538,"open":1298,"high":1539,"low":1540,"close":1535,"change":421,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1535},"2026-01-21",46.19,44.8,-2.5,2855300,{"date":1544,"open":941,"high":1545,"low":1513,"close":1546,"change":1410,"percent_change":986,"volume":1547,"transactions":9,"vwap":1546},"2026-01-20",46.205,46.02,1845400,{"date":1549,"open":1465,"high":954,"low":1465,"close":932,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":932},"2026-01-16",1.32,2.93,2484700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1265,"change":810,"percent_change":245,"volume":1558,"transactions":9,"vwap":1265},"2026-01-15",45.9,46.45,44.5,5220700,{"date":1560,"open":1505,"high":1555,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-14",44.93,45.86,0.79,1.75,2260900,{"date":1567,"open":1274,"high":1568,"low":858,"close":1569,"change":25,"percent_change":277,"volume":1570,"transactions":9,"vwap":1569},"2026-01-13",45.11,45.07,1734500,{"date":1572,"open":1573,"high":1505,"low":1574,"close":1575,"change":552,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-12",44.52,44.38,44.98,1.03,2230500,{"date":1579,"open":620,"high":830,"low":1557,"close":1573,"change":203,"percent_change":255,"volume":1580,"transactions":9,"vwap":1573},"2026-01-09",1707300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1471,"percent_change":223,"volume":1587,"transactions":9,"vwap":1586},"2026-01-08",44.73,45.44,44.7,44.82,2360400,{"date":1589,"open":837,"high":1590,"low":1591,"close":628,"change":234,"percent_change":1508,"volume":1592,"transactions":9,"vwap":628},"2026-01-07",45.295,44.751,2406100,{"date":1594,"open":844,"high":1272,"low":1595,"close":1596,"change":318,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-06",44.35,44.63,-0.95,2428200,{"date":1600,"open":598,"high":1601,"low":1602,"close":838,"change":582,"percent_change":1145,"volume":1603,"transactions":9,"vwap":838},"2026-01-05",45.18,43.96,3321500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":688,"change":307,"percent_change":601,"volume":1609,"transactions":9,"vwap":688},"2026-01-02",44.57,44.675,43.981,2374500,{"date":1611,"open":844,"high":1612,"low":1613,"close":686,"change":213,"percent_change":1614,"volume":1615,"transactions":9,"vwap":686},"2025-12-31",45.0099983,44.652,-0.8,1925300,{"date":1617,"open":685,"high":1568,"low":1618,"close":1505,"change":1379,"percent_change":329,"volume":1619,"transactions":9,"vwap":1505},"2025-12-30",44.67,1627200,{"date":1621,"open":1583,"high":1622,"low":1623,"close":686,"change":112,"percent_change":775,"volume":1624,"transactions":9,"vwap":686},"2025-12-29",44.965,44.48,1876100,{"date":1626,"open":1627,"high":1515,"low":1628,"close":1596,"change":1128,"percent_change":669,"volume":1629,"transactions":9,"vwap":1596},"2025-12-26",44.645,44.395,1282700,{"date":1631,"open":1586,"high":1632,"low":1633,"close":686,"change":884,"percent_change":1141,"volume":1634,"transactions":9,"vwap":686},"2025-12-24",44.97,44.505,896500,{"date":1636,"open":618,"high":618,"low":1606,"close":609,"change":1637,"percent_change":1433,"volume":1638,"transactions":9,"vwap":609},"2025-12-23",-0.25,2447200,{"date":1640,"open":1641,"high":1642,"low":608,"close":1643,"change":1092,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-22",44.44,44.975,44.96,0.65,2422400,{"date":1647,"open":1648,"high":1464,"low":1649,"close":1618,"change":1158,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1618},"2025-12-19",45.33,44.58,-1.67,5089000,{"date":1653,"open":1654,"high":1514,"low":677,"close":723,"change":1128,"percent_change":669,"volume":1655,"transactions":9,"vwap":723},"2025-12-18",45.38,4042100,{"date":1657,"open":1658,"high":1513,"low":588,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-17",44.29,45.49,1.24,2.8,4500100,{"date":1664,"open":754,"high":1665,"low":1666,"close":1667,"change":1224,"percent_change":1530,"volume":1668,"transactions":9,"vwap":1667},"2025-12-16",44.285,43.56,44.25,3253700,{"date":1670,"open":543,"high":1671,"low":1672,"close":740,"change":400,"percent_change":1660,"volume":1673,"transactions":9,"vwap":740},"2025-12-15",44.105,42,4323000,{"date":1675,"open":509,"high":471,"low":508,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-12",43.49,1.45,3.45,3962600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1203,"percent_change":1379,"volume":1686,"transactions":9,"vwap":1685},"2025-12-11",42.049999,42.201,41.85,42.040001,5737500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":388,"change":1181,"percent_change":1692,"volume":1693,"transactions":9,"vwap":388},"2025-12-10",41.52,41.905,41.39,1.35,4608400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":326,"change":286,"percent_change":1699,"volume":1700,"transactions":9,"vwap":326},"2025-12-09",41.87,42.12,41.17,-1.24,2433400,{"date":1702,"open":367,"high":1703,"low":1704,"close":1684,"change":1141,"percent_change":1047,"volume":1705,"transactions":9,"vwap":1684},"2025-12-08",41.985,41.46,2856200,{"date":1707,"open":1708,"high":450,"low":1709,"close":388,"change":964,"percent_change":1710,"volume":1711,"transactions":9,"vwap":388},"2025-12-05",42.0099983,41.775,-2.06,2756800,{"date":1713,"open":1714,"high":1715,"low":408,"close":1716,"change":1597,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-04",43.52,43.67,42.77,-2.17,3068300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":552,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-03",43.26,43.8,43.099998,43.72,1.06,3248400,{"date":1728,"open":1729,"high":478,"low":1730,"close":1721,"change":908,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1721},"2025-12-02",43.75,42.985,-1.23,2899500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1722,"change":1738,"percent_change":1077,"volume":1739,"transactions":9,"vwap":1722},"2025-12-01",43.27,43.9,43.029999,0.27,3902900,{"date":1741,"open":1676,"high":1742,"low":1743,"close":1744,"change":1001,"percent_change":789,"volume":1745,"transactions":9,"vwap":1744},"2025-11-28",43.73,43.42,43.53,1427000,{"date":1747,"open":1748,"high":1729,"low":1749,"close":1748,"change":1750,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-26",43.3,43.215,0,1986100,{"date":1753,"open":1754,"high":600,"low":489,"close":1748,"change":581,"percent_change":1644,"volume":1755,"transactions":9,"vwap":1748},"2025-11-25",43.060001,2187400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":884,"percent_change":1323,"volume":1762,"transactions":9,"vwap":1761},"2025-11-24",43,43.25,42.645,43.02,3337400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":774,"change":1001,"percent_change":400,"volume":1768,"transactions":9,"vwap":774},"2025-11-21",42.85,43.31,42.745,2607700,{"date":1770,"open":1771,"high":1772,"low":387,"close":569,"change":669,"percent_change":203,"volume":1773,"transactions":9,"vwap":569},"2025-11-20",43.11,43.23,5424500,{"date":1775,"open":747,"high":1776,"low":1777,"close":1778,"change":964,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-19",43.775,42.78,42.94,-2.01,2070400,{"date":1782,"open":748,"high":746,"low":1783,"close":1784,"change":1250,"percent_change":1410,"volume":1785,"transactions":9,"vwap":1784},"2025-11-18",43.51,43.82,1776100,{"date":1787,"open":697,"high":715,"low":1736,"close":1602,"change":1788,"percent_change":287,"volume":1789,"transactions":9,"vwap":1602},"2025-11-17",-0.58,1222400,{"date":1791,"open":1623,"high":1792,"low":1793,"close":1254,"change":534,"percent_change":535,"volume":1794,"transactions":9,"vwap":1254},"2025-11-14",44.64,44.16,1674900,{"date":1796,"open":695,"high":1797,"low":704,"close":1798,"change":1250,"percent_change":839,"volume":1799,"transactions":9,"vwap":1798},"2025-11-13",44.945,44.62,1631500,{"date":1801,"open":1529,"high":1612,"low":1802,"close":1490,"change":192,"percent_change":810,"volume":1803,"transactions":9,"vwap":1490},"2025-11-12",44.605,1423500,{"date":1805,"open":714,"high":1475,"low":1632,"close":830,"change":650,"percent_change":1379,"volume":1806,"transactions":9,"vwap":830},"2025-11-11",1441600,{"date":1808,"open":788,"high":1809,"low":630,"close":1575,"change":824,"percent_change":825,"volume":1810,"transactions":9,"vwap":1575},"2025-11-10",45.27,1854300,{"date":1812,"open":578,"high":1643,"low":488,"close":788,"change":1232,"percent_change":1813,"volume":1814,"transactions":9,"vwap":788},"2025-11-07",1.74,1809400,{"date":1816,"open":714,"high":1817,"low":1793,"close":488,"change":1105,"percent_change":1818,"volume":1819,"transactions":9,"vwap":488},"2025-11-06",45.29,-2.04,2448900,{"date":1821,"open":675,"high":723,"low":1505,"close":1491,"change":727,"percent_change":728,"volume":1822,"transactions":9,"vwap":1491},"2025-11-05",1831300,{"date":1824,"open":1825,"high":1825,"low":1632,"close":1826,"change":1827,"percent_change":934,"volume":1828,"transactions":9,"vwap":1826},"2025-11-04",45.66,45.19,-0.28,2339000,{"date":1830,"open":610,"high":1831,"low":1602,"close":1832,"change":329,"percent_change":1033,"volume":1833,"transactions":9,"vwap":1832},"2025-11-03",45.54,45.47,4678500,{"date":1835,"open":1721,"high":808,"low":1836,"close":716,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":716},"2025-10-31",42.255,1.92,4.49,4095200,{"date":1841,"open":747,"high":1842,"low":1843,"close":509,"change":1363,"percent_change":1844,"volume":1845,"transactions":9,"vwap":509},"2025-10-30",43.77,42.7,-2.08,2978600,{"date":1847,"open":794,"high":1665,"low":1848,"close":543,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":543},"2025-10-29",43.28,-0.79,-1.78,1895600,{"date":1853,"open":1529,"high":1529,"low":1595,"close":1641,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1641},"2025-10-28",-0.55,-1.22,1597700,{"date":1858,"open":1540,"high":1859,"low":1860,"close":1520,"change":631,"percent_change":132,"volume":1861,"transactions":9,"vwap":1520},"2025-10-27",45.029999,44.545,1454800,{"date":1863,"open":1470,"high":1864,"low":630,"close":620,"change":296,"percent_change":1865,"volume":1866,"transactions":9,"vwap":620},"2025-10-24",45.42,-0.53,1411400,{"date":1868,"open":1568,"high":1272,"low":1869,"close":1505,"change":727,"percent_change":728,"volume":1870,"transactions":9,"vwap":1505},"2025-10-23",44.827,1613800,{"date":1872,"open":714,"high":723,"low":1520,"close":830,"change":390,"percent_change":621,"volume":1873,"transactions":9,"vwap":830},"2025-10-22",1598500,{"date":1875,"open":1568,"high":822,"low":837,"close":1876,"change":1877,"percent_change":390,"volume":1878,"transactions":9,"vwap":1876},"2025-10-21",45.12,0.01,2737000,{"date":1880,"open":1881,"high":1882,"low":726,"close":1568,"change":581,"percent_change":1077,"volume":1883,"transactions":9,"vwap":1568},"2025-10-20",45.4,45.885,2517400,{"date":1885,"open":1623,"high":617,"low":1886,"close":1887,"change":1001,"percent_change":853,"volume":1888,"transactions":9,"vwap":1887},"2025-10-17",44.28,44.83,1724400,{"date":1890,"open":1887,"high":726,"low":599,"close":807,"change":1385,"percent_change":1345,"volume":1891,"transactions":9,"vwap":807},"2025-10-16",1809800,{"date":1893,"open":1798,"high":726,"low":599,"close":1887,"change":1203,"percent_change":1210,"volume":1894,"transactions":9,"vwap":1887},"2025-10-15",2165100,{"date":1896,"open":1897,"high":609,"low":1898,"close":685,"change":157,"percent_change":1563,"volume":1899,"transactions":9,"vwap":685},"2025-10-14",44.39,44.205,1516900,{"date":1901,"open":1641,"high":1529,"low":1902,"close":1902,"change":203,"percent_change":255,"volume":1903,"transactions":9,"vwap":1902},"2025-10-13",44.33,1529000,{"date":1905,"open":1575,"high":714,"low":688,"close":1596,"change":1827,"percent_change":934,"volume":1906,"transactions":9,"vwap":1596},"2025-10-10",2130800,{"date":1908,"open":1584,"high":1909,"low":725,"close":851,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":851},"2025-10-09",45.5,-0.35,-0.77,2020200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":864,"change":689,"percent_change":1918,"volume":1919,"transactions":9,"vwap":864},"2025-10-08",45.75,45.855,45.195,-1.42,2468400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":823,"change":361,"percent_change":1925,"volume":1926,"transactions":9,"vwap":823},"2025-10-07",46.18,46.25,45.716,-0.63,1699300,{"date":1928,"open":1929,"high":1012,"low":1223,"close":941,"change":255,"percent_change":1167,"volume":1930,"transactions":9,"vwap":941},"2025-10-06",47.02,1407900,{"date":1932,"open":1933,"high":1303,"low":970,"close":1046,"change":1092,"percent_change":1077,"volume":1934,"transactions":9,"vwap":1046},"2025-10-03",46.59,1593300,{"date":1936,"open":1311,"high":1303,"low":1292,"close":1937,"change":1433,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-02",46.58,-1.19,1896200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1133,"change":789,"percent_change":733,"volume":1945,"transactions":9,"vwap":1133},"2025-10-01",46.79,47.29,46.53,2081700,{"date":1947,"open":921,"high":962,"low":1948,"close":1432,"change":441,"percent_change":1854,"volume":1949,"transactions":9,"vwap":1432},"2025-09-30",46.48,2050700,{"date":1951,"open":1952,"high":1450,"low":1953,"close":1046,"change":117,"percent_change":884,"volume":1954,"transactions":9,"vwap":1046},"2025-09-29",46.99,46.66,1687800,{"date":1956,"open":1957,"high":1156,"low":941,"close":1166,"change":137,"percent_change":679,"volume":1958,"transactions":9,"vwap":1166},"2025-09-26",46.3,1626400,{"date":1960,"open":1961,"high":1962,"low":1525,"close":1963,"change":1379,"percent_change":1563,"volume":1964,"transactions":9,"vwap":1963},"2025-09-25",45.81,46.245,46.099998,1965100,{"date":1966,"open":941,"high":1967,"low":1968,"close":1969,"change":1925,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-24",46.29,45.55,45.74,-1.36,3500600,{"date":1973,"open":1474,"high":1948,"low":1474,"close":1974,"change":803,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-23",46.37,1.31,1450100,{"date":1978,"open":1979,"high":1192,"low":1980,"close":1525,"change":1493,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1525},"2025-09-22",46.6,45.73,-1.82,2164500,{"date":1984,"open":1023,"high":1985,"low":1986,"close":1449,"change":1854,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1449},"2025-09-19",47.315,46.555,-1.17,5068000,{"date":1990,"open":1305,"high":1316,"low":1197,"close":942,"change":1048,"percent_change":379,"volume":1991,"transactions":9,"vwap":942},"2025-09-18",1998200,{"date":1993,"open":1045,"high":1994,"low":1995,"close":1007,"change":277,"percent_change":1186,"volume":1996,"transactions":9,"vwap":1007},"2025-09-17",48.18,47.305,1907000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1177,"change":411,"percent_change":1501,"volume":2002,"transactions":9,"vwap":1177},"2025-09-16",47.765,47.9,47.128,1520000,{"date":2004,"open":1091,"high":1075,"low":1180,"close":924,"change":1385,"percent_change":2005,"volume":2006,"transactions":9,"vwap":924},"2025-09-15",-0.48,1383100,{"date":2008,"open":1172,"high":2009,"low":2010,"close":2011,"change":213,"percent_change":339,"volume":2012,"transactions":9,"vwap":2011},"2025-09-12",48.26,47.455,48.049999,2422000,{"date":2014,"open":1414,"high":2015,"low":2016,"close":916,"change":1379,"percent_change":678,"volume":2017,"transactions":9,"vwap":916},"2025-09-11",48.435,47.79,2402000,{"date":2019,"open":913,"high":2020,"low":1103,"close":2011,"change":1323,"percent_change":1047,"volume":2021,"transactions":9,"vwap":2011},"2025-09-10",48.23,1588000,{"date":2023,"open":990,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":157,"volume":2028,"transactions":9,"vwap":2026},"2025-09-09",48.16,47.52,48.099998,0.17,2350200,{"date":2030,"open":1422,"high":2031,"low":1330,"close":1404,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1404},"2025-09-08",48.29,-0.5,-1.03,2469400,{"date":2036,"open":2037,"high":2038,"low":1409,"close":2039,"change":25,"percent_change":741,"volume":2040,"transactions":9,"vwap":2039},"2025-09-05",48.5,48.71,48.43,2850000,{"date":2042,"open":998,"high":1073,"low":1999,"close":1089,"change":1337,"percent_change":1338,"volume":2043,"transactions":9,"vwap":1089},"2025-09-04",2185400,{"date":2045,"open":2046,"high":2047,"low":2046,"close":983,"change":1092,"percent_change":1093,"volume":2048,"transactions":9,"vwap":983},"2025-09-03",47.46,48.064999,2107400,{"date":2050,"open":993,"high":1178,"low":2051,"close":1132,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1132},"2025-09-02",47.345,-0.47,-0.98,2118900,{"date":2056,"open":913,"high":2057,"low":906,"close":1409,"change":824,"percent_change":112,"volume":2058,"transactions":9,"vwap":1409},"2025-08-29",48.25,2326400,{"date":2060,"open":907,"high":1409,"low":2061,"close":1402,"change":824,"percent_change":112,"volume":2062,"transactions":9,"vwap":1402},"2025-08-28",47.535,1130600,{"date":2064,"open":1328,"high":1321,"low":1328,"close":1074,"change":277,"percent_change":1186,"volume":2065,"transactions":9,"vwap":1074},"2025-08-27",2268900,{"date":2067,"open":913,"high":2068,"low":940,"close":1088,"change":360,"percent_change":1637,"volume":2069,"transactions":9,"vwap":1088},"2025-08-26",48.165,2302900,{"date":2071,"open":913,"high":1065,"low":907,"close":907,"change":1827,"percent_change":1788,"volume":2072,"transactions":9,"vwap":907},"2025-08-25",1498100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1081,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1081},"2025-08-22",47.625,48.27,47.575,0.76,1.6,1915300,{"date":2082,"open":1098,"high":2083,"low":2084,"close":1017,"change":534,"percent_change":512,"volume":2085,"transactions":9,"vwap":1017},"2025-08-21",47.585,47.118,1334800,{"date":2087,"open":1031,"high":940,"low":2088,"close":900,"change":1530,"percent_change":1725,"volume":2089,"transactions":9,"vwap":900},"2025-08-20",47.09,3479600,{"date":2091,"open":872,"high":1952,"low":872,"close":977,"change":1186,"percent_change":72,"volume":2092,"transactions":9,"vwap":977},"2025-08-19",1520400,{"date":2094,"open":1039,"high":2095,"low":941,"close":933,"change":157,"percent_change":2078,"volume":2096,"transactions":9,"vwap":933},"2025-08-18",47.095001,2378700,{"date":2098,"open":1287,"high":2099,"low":2100,"close":941,"change":776,"percent_change":1644,"volume":2101,"transactions":9,"vwap":941},"2025-08-15",46.26,45.87,1495800,{"date":2103,"open":1298,"high":638,"low":1825,"close":1555,"change":1910,"percent_change":1158,"volume":2104,"transactions":9,"vwap":1555},"2025-08-14",1167600,{"date":2106,"open":2107,"high":1974,"low":1961,"close":1923,"change":152,"percent_change":2108,"volume":945,"transactions":9,"vwap":1923},"2025-08-13",45.94,0.83,{"date":2110,"open":646,"high":1231,"low":822,"close":2100,"change":767,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2100},"2025-08-12",0.72,1123100,{"date":2114,"open":1969,"high":1546,"low":1909,"close":1831,"change":481,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1831},"2025-08-11",-0.81,1385400,{"date":2118,"open":1214,"high":2119,"low":659,"close":823,"change":728,"percent_change":318,"volume":2120,"transactions":9,"vwap":823},"2025-08-08",46.36,972000,{"date":2122,"open":2123,"high":1292,"low":646,"close":1281,"change":776,"percent_change":1644,"volume":2124,"transactions":9,"vwap":1281},"2025-08-07",46.029999,1137800,{"date":2126,"open":1216,"high":2127,"low":2128,"close":1961,"change":244,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1961},"2025-08-06",46.585,45.79,-1.55,1089900,{"date":2132,"open":2133,"high":2133,"low":1445,"close":1944,"change":1854,"percent_change":1987,"volume":2134,"transactions":9,"vwap":1944},"2025-08-05",47.060001,1396800,{"date":2136,"open":1214,"high":1450,"low":1214,"close":1012,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1012},"2025-08-04",0.93,2.02,1846100,{"date":2141,"open":1546,"high":2119,"low":1481,"close":1214,"change":2142,"percent_change":1405,"volume":2143,"transactions":9,"vwap":1214},"2025-08-01",0.57,2029300,{"date":2145,"open":1481,"high":2146,"low":1498,"close":815,"change":707,"percent_change":985,"volume":2147,"transactions":9,"vwap":815},"2025-07-31",46.025002,2004200,{"date":2149,"open":1922,"high":976,"low":1968,"close":1980,"change":1865,"percent_change":421,"volume":2150,"transactions":9,"vwap":1980},"2025-07-30",2301800,{"date":2152,"open":956,"high":954,"low":1513,"close":2099,"change":400,"percent_change":854,"volume":2153,"transactions":9,"vwap":2099},"2025-07-29",1800400,{"date":2155,"open":2156,"high":1979,"low":2157,"close":2158,"change":2159,"percent_change":1710,"volume":2160,"transactions":9,"vwap":2158},"2025-07-28",46.57,45.67,45.72,-0.96,1495600,{"date":2162,"open":1445,"high":2163,"low":1584,"close":1201,"change":2052,"percent_change":193,"volume":2164,"transactions":9,"vwap":1201},"2025-07-25",46.915,3986300,{"date":2166,"open":880,"high":1098,"low":1150,"close":1104,"change":390,"percent_change":621,"volume":2167,"transactions":9,"vwap":1104},"2025-07-24",3067800,{"date":2169,"open":1304,"high":1005,"low":1012,"close":2170,"change":441,"percent_change":1854,"volume":2171,"transactions":9,"vwap":2170},"2025-07-23",47.13,1509800,{"date":2173,"open":873,"high":1013,"low":971,"close":1017,"change":2078,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1017},"2025-07-22",1.63,2676100,{"date":2177,"open":1943,"high":2178,"low":1937,"close":657,"change":452,"percent_change":2179,"volume":2180,"transactions":9,"vwap":657},"2025-07-21",47.65,-2.24,2444900,{"date":2182,"open":2046,"high":1088,"low":1304,"close":1061,"change":127,"percent_change":789,"volume":2183,"transactions":9,"vwap":1061},"2025-07-18",1346200,{"date":2185,"open":1309,"high":993,"low":1031,"close":2186,"change":707,"percent_change":1410,"volume":2187,"transactions":9,"vwap":2186},"2025-07-17",47.45,1154500,{"date":2189,"open":2046,"high":1024,"low":1177,"close":1317,"change":1092,"percent_change":1093,"volume":2190,"transactions":9,"vwap":1317},"2025-07-16",1106800,{"date":2192,"open":991,"high":2020,"low":1031,"close":1023,"change":1158,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1023},"2025-07-15",-1.58,1464700,{"date":2196,"open":997,"high":1422,"low":1163,"close":2197,"change":1738,"percent_change":1181,"volume":2198,"transactions":9,"vwap":2197},"2025-07-14",48.07,1194700,{"date":2200,"open":1067,"high":991,"low":2025,"close":1328,"change":717,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1328},"2025-07-11",-0.87,1507500,{"date":2204,"open":1304,"high":2205,"low":897,"close":1075,"change":1232,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1075},"2025-07-10",48.57,1.62,1710600,{"date":2209,"open":999,"high":1090,"low":1031,"close":2186,"change":884,"percent_change":1141,"volume":2210,"transactions":9,"vwap":2186},"2025-07-09",1447800,{"date":2212,"open":1423,"high":2213,"low":942,"close":900,"change":360,"percent_change":1637,"volume":2214,"transactions":9,"vwap":900},"2025-07-08",47.84,1504100,{"date":2216,"open":2217,"high":2218,"low":2186,"close":1060,"change":934,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1060},"2025-07-07",48.2,48.4,-1.29,1460000,{"date":2222,"open":2011,"high":2223,"low":1117,"close":1058,"change":117,"percent_change":884,"volume":2224,"transactions":9,"vwap":1058},"2025-07-03",48.53,985600,{"date":2226,"open":999,"high":2227,"low":2228,"close":1075,"change":1563,"percent_change":1238,"volume":2229,"transactions":9,"vwap":1075},"2025-07-02",48.24,47.41,2184900,{"date":2231,"open":891,"high":1164,"low":1165,"close":984,"change":678,"percent_change":2232,"volume":2233,"transactions":9,"vwap":984},"2025-07-01",1.61,1790200,{"date":2235,"open":882,"high":949,"low":659,"close":1201,"change":776,"percent_change":1644,"volume":2236,"transactions":9,"vwap":1201},"2025-06-30",1666500,{"date":2238,"open":1556,"high":1155,"low":2239,"close":1040,"change":1471,"percent_change":707,"volume":2240,"transactions":9,"vwap":1040},"2025-06-27",46.17,1655400,{"date":2242,"open":948,"high":1201,"low":821,"close":1556,"change":112,"percent_change":775,"volume":2243,"transactions":9,"vwap":1556},"2025-06-26",1282500,{"date":2245,"open":1140,"high":1140,"low":2246,"close":954,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":954},"2025-06-25",46.35,-0.94,-1.99,1487400,{"date":2251,"open":1140,"high":1316,"low":2252,"close":1098,"change":950,"percent_change":127,"volume":2253,"transactions":9,"vwap":1098},"2025-06-24",46.93,1306100,{"date":2255,"open":1201,"high":1423,"low":1216,"close":2256,"change":789,"percent_change":733,"volume":2257,"transactions":9,"vwap":2256},"2025-06-23",47.21,1159100,{"date":2259,"open":2260,"high":1166,"low":2260,"close":1201,"change":1092,"percent_change":266,"volume":2261,"transactions":9,"vwap":1201},"2025-06-20",45.69,2163600,{"date":2263,"open":1223,"high":1432,"low":821,"close":954,"change":1092,"percent_change":266,"volume":2264,"transactions":9,"vwap":954},"2025-06-18",905100,{"date":2266,"open":1215,"high":1967,"low":2267,"close":1963,"change":2268,"percent_change":152,"volume":2269,"transactions":9,"vwap":1963},"2025-06-17",45.565,0.175,1061200,{"date":2271,"open":2099,"high":1209,"low":2272,"close":2273,"change":2274,"percent_change":601,"volume":2275,"transactions":9,"vwap":2273},"2025-06-16",45.71,45.925,-0.275,1023700,{"date":2277,"open":1937,"high":1942,"low":829,"close":941,"change":1352,"percent_change":2278,"volume":2279,"transactions":9,"vwap":941},"2025-06-13",-2.55,1008200,{"date":2281,"open":2046,"high":2282,"low":2283,"close":2228,"change":1476,"percent_change":451,"volume":2284,"transactions":9,"vwap":2228},"2025-06-12",47.725,47.24,1207100,{"date":2286,"open":990,"high":2057,"low":1052,"close":1163,"change":360,"percent_change":1637,"volume":2287,"transactions":9,"vwap":1163},"2025-06-11",1185700,{"date":2289,"open":1156,"high":997,"low":1156,"close":1088,"change":1099,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1088},"2025-06-10",1.94,1311300,{"date":2293,"open":1229,"high":2294,"low":1923,"close":1190,"change":132,"percent_change":757,"volume":2295,"transactions":9,"vwap":1190},"2025-06-09",47.040001,938900,{"date":2297,"open":1455,"high":1948,"low":957,"close":1229,"change":157,"percent_change":2078,"volume":2298,"transactions":9,"vwap":1229},"2025-06-06",876400,{"date":2300,"open":941,"high":2301,"low":1961,"close":2302,"change":1750,"percent_change":1750,"volume":2303,"transactions":9,"vwap":2302},"2025-06-05",46.275,46.09,1866300,{"date":2305,"open":2119,"high":1974,"low":2306,"close":2302,"change":1385,"percent_change":2032,"volume":2307,"transactions":9,"vwap":2302},"2025-06-04",45.96,1420600,{"date":2309,"open":954,"high":2310,"low":2311,"close":2312,"change":728,"percent_change":318,"volume":2313,"transactions":9,"vwap":2312},"2025-06-03",46.576,46.125,46.32,1228700,{"date":2315,"open":970,"high":890,"low":2316,"close":2317,"change":535,"percent_change":1069,"volume":2318,"transactions":9,"vwap":2317},"2025-06-02",45.83,46.52,1404300,{"date":2320,"open":1922,"high":2321,"low":1825,"close":961,"change":1530,"percent_change":553,"volume":2322,"transactions":9,"vwap":961},"2025-05-30",46.76,3803600,{"date":2324,"open":2246,"high":1953,"low":2325,"close":941,"change":534,"percent_change":512,"volume":2326,"transactions":9,"vwap":941},"2025-05-29",46.0099983,1338400,{"date":2328,"open":2329,"high":1216,"low":659,"close":1039,"change":223,"percent_change":708,"volume":2330,"transactions":9,"vwap":1039},"2025-05-28",46.5,1646000,{"date":2332,"open":1937,"high":1190,"low":1539,"close":1229,"change":2333,"percent_change":698,"volume":2334,"transactions":9,"vwap":1229},"2025-05-27",0.21,2077300,{"date":2336,"open":2123,"high":2337,"low":1514,"close":1292,"change":277,"percent_change":742,"volume":2338,"transactions":9,"vwap":1292},"2025-05-23",46.425,1183400,{"date":2340,"open":1444,"high":2341,"low":2342,"close":2123,"change":1910,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2123},"2025-05-22",46.355,45.78,-0.75,1735000,{"date":2346,"open":2283,"high":1045,"low":2347,"close":1040,"change":1105,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1040},"2025-05-21",46.295,-1.95,2013000,{"date":2351,"open":1139,"high":1098,"low":1929,"close":1031,"change":1048,"percent_change":379,"volume":2352,"transactions":9,"vwap":1031},"2025-05-20",1106400,{"date":2354,"open":1013,"high":2355,"low":2356,"close":1082,"change":1047,"percent_change":1048,"volume":2357,"transactions":9,"vwap":1082},"2025-05-19",47.64,47.365,1328400,{"date":2359,"open":880,"high":993,"low":880,"close":982,"change":2111,"percent_change":2360,"volume":2361,"transactions":9,"vwap":982},"2025-05-16",1.54,2115400,{"date":2363,"open":2364,"high":1311,"low":2365,"close":1208,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1208},"2025-05-15",46.22,46.145,0.92,2,1783100,{"date":2370,"open":1525,"high":941,"low":2371,"close":1215,"change":117,"percent_change":884,"volume":2372,"transactions":9,"vwap":1215},"2025-05-14",45.608,1858000,{"date":2374,"open":1150,"high":1165,"low":2157,"close":821,"change":286,"percent_change":909,"volume":2375,"transactions":9,"vwap":821},"2025-05-13",2475500,{"date":2377,"open":888,"high":1304,"low":2378,"close":2329,"change":1069,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2329},"2025-05-12",46.305,-0.83,1985900,{"date":2382,"open":1974,"high":2383,"low":1974,"close":1208,"change":1119,"percent_change":107,"volume":2384,"transactions":9,"vwap":1208},"2025-05-09",47.097,1214700,{"date":2386,"open":1207,"high":1208,"low":939,"close":882,"change":512,"percent_change":213,"volume":2387,"transactions":9,"vwap":882},"2025-05-08",1290300,{"date":2389,"open":1432,"high":1311,"low":2390,"close":1933,"change":825,"percent_change":1203,"volume":2391,"transactions":9,"vwap":1933},"2025-05-07",46.46,1714400,{"date":2393,"open":1202,"high":2170,"low":1151,"close":2317,"change":741,"percent_change":1293,"volume":2394,"transactions":9,"vwap":2317},"2025-05-06",1701500,{"date":2396,"open":1197,"high":2397,"low":1962,"close":1202,"change":2201,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1202},"2025-05-05",46.95,-1.84,2689900,{"date":2401,"open":1045,"high":1061,"low":1305,"close":1139,"change":1877,"percent_change":390,"volume":2402,"transactions":9,"vwap":1139},"2025-05-02",1617800,{"date":2404,"open":924,"high":1126,"low":1155,"close":1044,"change":255,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1044},"2025-05-01",-1.4,1739000,{"date":2408,"open":2409,"high":2410,"low":1007,"close":1414,"change":1069,"percent_change":2115,"volume":2411,"transactions":9,"vwap":1414},"2025-04-30",48.17,48.388,2415600,{"date":2413,"open":1414,"high":2414,"low":2415,"close":2057,"change":58,"percent_change":1576,"volume":2416,"transactions":9,"vwap":2057},"2025-04-29",48.47,47.48,1655500,{"date":2418,"open":2025,"high":1074,"low":880,"close":993,"change":390,"percent_change":621,"volume":2419,"transactions":9,"vwap":993},"2025-04-28",2343000,{"date":2421,"open":2422,"high":2423,"low":1018,"close":1164,"change":2219,"percent_change":784,"volume":2424,"transactions":9,"vwap":1164},"2025-04-25",48.11,48.545,3185700,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1865,"percent_change":452,"volume":2430,"transactions":9,"vwap":2429},"2025-04-24",49.92,49,49.029999,1290000,{"date":2432,"open":2433,"high":181,"low":2434,"close":2435,"change":1738,"percent_change":544,"volume":2436,"transactions":9,"vwap":2435},"2025-04-23",50.17,49.15,49.56,2241900,{"date":185,"open":2438,"high":2439,"low":2440,"close":2441,"change":534,"percent_change":223,"volume":2442,"transactions":9,"vwap":2441},49.37,49.85,49.080002,49.29,1203100]