[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LINE":3,"homepage-market-summary":35,"stock-historical-LINE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LINE","2026-10-05",{"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},"Lineage, Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Lineage Inc is a temperature-controlled warehouse real estate investment trust. It operates an interconnected temperature-controlled warehouse network, comprising approximately millions of square feet across several warehouses predominantly located in densely populated critical-distribution markets across North America, Asia-Pacific, and Europe. The company's reportable segments are: Global Warehousing, which utilizes the company's industrial real estate properties to provide temperature-controlled warehousing services to its customers; and Global Integrated Solutions, which complements warehousing with supply chain services. Maximum revenue for the company is generated from the Global Warehousing segment. Geographically, it generates maximum revenue from the United States.","24,000","Novi, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.0892,2.13,"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},34.98,34.36,35.36,34.25,34.34,0.64,1.86,1675488.2335,20574,34.9786,45.75,31.33,1207914.2113928646,25.3,551,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},58.86,1186232,432974567.059609,-38.13,"2025-04-23",[188,189,199,210,221,231,242,253,264,274,285,296,307,317,327,338,349,358,369,380,390,400,410,419,429,440,449,459,469,479,490,499,510,521,532,540,551,561,571,580,589,600,610,619,629,639,649,659,669,678,685,695,706,716,727,737,745,753,760,767,774,781,789,795,801,808,815,823,830,838,844,851,856,865,874,880,888,897,905,911,920,928,937,943,951,960,968,975,981,987,993,998,1005,1011,1019,1027,1034,1040,1047,1054,1062,1069,1077,1084,1090,1098,1107,1116,1124,1133,1142,1150,1158,1164,1171,1180,1186,1191,1198,1206,1214,1221,1228,1235,1243,1252,1261,1269,1276,1284,1292,1297,1305,1314,1320,1327,1333,1340,1347,1355,1364,1372,1378,1386,1392,1398,1407,1414,1422,1429,1435,1442,1448,1456,1464,1470,1478,1486,1492,1497,1504,1511,1517,1526,1532,1540,1547,1553,1561,1569,1576,1582,1587,1592,1596,1604,1611,1616,1623,1628,1634,1642,1650,1658,1663,1670,1677,1683,1689,1695,1702,1708,1714,1718,1725,1730,1735,1740,1746,1752,1758,1764,1770,1776,1782,1788,1794,1800,1807,1814,1820,1825,1831,1836,1840,1845,1853,1860,1866,1872,1877,1884,1890,1896,1904,1911,1918,1924,1929,1933,1939,1943,1947,1954,1961,1968,1976,1980,1988,1994,2002,2010,2017,2024,2028,2032,2036,2042,2049,2055,2061,2068,2073,2078,2086,2092,2097,2103,2108,2114,2122,2127,2132,2139,2146,2151,2158,2164,2170,2176,2184,2190,2193,2202,2208,2216,2222,2228,2234,2241,2247,2254,2258,2265,2268,2273,2278,2283,2287,2291,2298,2305,2314,2320,2328,2333,2336,2343,2349,2356,2361,2368,2375,2382,2388,2394,2399,2404,2408,2414,2419,2425,2431,2437,2443,2448,2453,2458,2462,2466,2471,2477,2483,2491,2497,2502,2505,2512,2518,2523,2530,2535,2542,2549,2554,2559,2562,2567,2573,2580,2585,2591,2596,2604,2611,2620,2628,2634,2641,2648,2655,2661,2668,2674,2680,2685,2689,2697,2703,2710,2718,2726,2733,2739,2744],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",34.49,34.905,34.15,0.37,1.09,957111.163074,14551,34.4812,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",34.2,34.57,33.5,33.97,-0.15,-0.44,1814567.969366,18498,34.0372,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",34.95,35.07,33.9,34.12,-0.95,-2.71,836928.287914,13492,34.1706,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",35.24,35.53,34.76,-0.36,-1.02,1012537.352945,15597,35.0476,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",36.08,36.24,35.3,35.43,-0.72,-1.99,1318661.119756,14765,35.5458,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",36,36.995,35.365,36.15,-0.03,-0.08,1607094.21873,20400,36.0188,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",36.32,36.44,35.9949,36.18,-0.14,-0.39,1023359.771897,13775,36.2244,{"date":265,"open":266,"high":267,"low":268,"close":255,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",37.28,37.355,36.22,-1.08,-2.89,916262.452844,15040,36.4655,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",37.62,37.84,37.3,37.4,-0.12,-0.32,761069.208946,13522,37.4604,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",37.14,37.63,36.75,37.52,0.71,1.93,803521.532766,12872,37.3293,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",37.5,37.79,36.73,36.81,-1.13,-2.98,1155273.58147,11649,36.9318,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",38.2,38.995,37.705,37.94,0,987574.004432,13665,38.0118,{"date":318,"open":319,"high":320,"low":321,"close":312,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",38.5,38.83,37.645,-0.545,-1.42,684293.289407,13074,38.197,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",38.8,39.01,38.22,38.485,-0.225,-0.58,817352.58305,16284,38.5701,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",37.98,38.77,37.58,38.71,0.96,2.54,975435.225148,16921,38.4985,{"date":350,"open":279,"high":351,"low":352,"close":353,"change":354,"percent_change":344,"volume":355,"transactions":356,"vwap":357},"2026-09-11",37.95,37.0901,37.75,0.36,1053474.30412,15856,37.6684,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",37.26,37.71,36.905,37.39,-0.2,-0.53,997070.941344,17418,37.4249,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",38.61,38.81,37.475,37.59,-0.29,-0.77,880750.37631,17128,37.7333,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":375,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",37.65,38.07,37.54,37.88,-0.76,681392.196875,13278,37.8575,{"date":391,"open":392,"high":393,"low":385,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",37.97,38.75,38.17,-0.16,-0.42,832086.915098,8867,38.2946,{"date":401,"open":402,"high":403,"low":392,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",38.79,39.11,38.33,-0.45,-1.16,1024510.991727,11523,38.4288,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":248,"volume":416,"transactions":417,"vwap":418},"2026-09-02",39.63,38.665,38.78,-0.01,719389.524538,13181,38.9273,{"date":420,"open":421,"high":422,"low":423,"close":402,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",39.35,39.955,38.685,-0.46,-1.17,695152.08606,14437,39.1681,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",39.21,39.525,38.41,39.25,-0.07,-0.18,1556652.144125,15279,38.9503,{"date":441,"open":412,"high":442,"low":443,"close":444,"change":445,"percent_change":334,"volume":446,"transactions":447,"vwap":448},"2026-08-28",40.0951,39.31,39.32,-0.23,565947.003013,8249,39.4229,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",40.22,40.865,39.55,-1.01,-2.49,592614.830106,9742,39.8573,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",41.31,40.53,40.56,-0.68,-1.65,498018.309677,8435,40.7147,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",41.41,40.31,41.24,0.44,1.08,577881.56291,9404,41.0985,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",41.53,42.28,40.78,40.8,-0.81,-1.95,844462.291665,12066,41.2742,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":354,"volume":496,"transactions":497,"vwap":498},"2026-08-21",42.02,41.48,41.61,0.15,387713.019817,8438,41.6825,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",41.68,41.96,41.22,41.46,-0.31,-0.74,575481.371489,8698,41.5992,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",41.42,42.56,41.39,41.77,0.4,0.97,647838.621186,11960,41.7664,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",40.86,41.71,40.7,41.37,0.57,1.4,1076242.210473,12381,41.2619,{"date":533,"open":534,"high":534,"low":535,"close":484,"change":216,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",41.74,40.59,-2.28,547164.402324,9460,40.8612,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",42.67,43.095,41.66,41.75,-1.28,-2.97,547190.097818,9332,41.985,{"date":552,"open":504,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",43.135,41.11,43.03,1.53,3.69,928286.6946,11529,42.5201,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":237,"volume":568,"transactions":569,"vwap":570},"2026-08-12",41.85,42.05,41.34,41.5,-0.3,515688.474829,10367,41.6481,{"date":572,"open":573,"high":574,"low":554,"close":575,"change":576,"percent_change":195,"volume":577,"transactions":578,"vwap":579},"2026-08-11",42.1,42.16,41.8,0.45,707369.655862,10465,41.7761,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":454,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",42.32,41.12,41.35,-2.38,1254060.626133,13186,41.4535,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",40.85,42.55,40.37,42.36,1.72,4.23,1277920.183376,13918,41.9082,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":425,"volume":607,"transactions":608,"vwap":609},"2026-08-06",41.16,42.715,40.605,40.64,-0.48,1468595.175015,20667,41.4345,{"date":611,"open":473,"high":612,"low":613,"close":583,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",42.99,41.03,-0.82,-1.96,972245.372325,14041,41.455,{"date":620,"open":621,"high":622,"low":613,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",41.6,42.155,41.94,0.06,0.14,1018770.887583,13994,41.7652,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":406,"volume":636,"transactions":637,"vwap":638},"2026-08-03",42.5,42.685,41.47,41.88,-0.49,721032.87498,10984,41.886,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":606,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",43.01,43.405,42.01,42.37,-1.12,835371.414424,12019,42.3823,{"date":650,"open":651,"high":652,"low":582,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",44.34,44.425,42.85,-1.49,-3.36,1590875.937133,16803,43.0511,{"date":660,"open":661,"high":662,"low":663,"close":651,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",43.38,45,43.19,1.73,4.06,2113102.250715,26717,44.2934,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":624,"percent_change":625,"volume":675,"transactions":676,"vwap":677},"2026-07-28",42.75,43.39,42.14,42.61,1007467.291851,14344,42.7506,{"date":679,"open":566,"high":653,"low":566,"close":592,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",1.13,2.73,1089812.00421,15157,42.2962,{"date":686,"open":687,"high":688,"low":689,"close":512,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",41.28,41.615,40.72,0.47,1.15,1027589.791821,11714,41.3568,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",43.08,43.13,40.61,40.95,-2.24,-5.19,1434780.666901,16556,41.3488,{"date":707,"open":708,"high":709,"low":710,"close":663,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",43.86,43.99,42.92,-0.11,-0.25,624904.669167,8746,43.1713,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",43.52,43.76,43.02,43.3,0.08,0.19,523111.590708,9528,43.3451,{"date":728,"open":651,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",44.68,43.12,43.22,-1.37,-3.07,757718.302056,13137,43.4891,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":116,"volume":744,"transactions":9,"vwap":742},"2026-07-17",44.16,44.915,43.9,44.59,0.32,613500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":25,"volume":752,"transactions":9,"vwap":750},"2026-07-16",44.13,45.09,43.79,44.27,0.28,1120300,{"date":754,"open":755,"high":756,"low":757,"close":709,"change":415,"percent_change":758,"volume":759,"transactions":9,"vwap":709},"2026-07-15",44,45.11,43.82,-0.02,1086200,{"date":761,"open":762,"high":763,"low":764,"close":755,"change":495,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2026-07-14",44.23,44.49,43.57,0.34,489800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":111,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",43.17,43.92,43.85,1.69,824700,{"date":775,"open":776,"high":777,"low":778,"close":730,"change":779,"percent_change":615,"volume":780,"transactions":9,"vwap":730},"2026-07-10",43.785,44.105,43,-0.86,728000,{"date":782,"open":783,"high":762,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",43.5,43.35,43.98,0.69,1.59,637600,{"date":790,"open":755,"high":755,"low":730,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",43.29,-0.71,-1.61,1342800,{"date":796,"open":797,"high":30,"low":798,"close":755,"change":799,"percent_change":155,"volume":800,"transactions":9,"vwap":755},"2026-07-07",44.3,43.97,0.51,1422300,{"date":802,"open":791,"high":803,"low":804,"close":805,"change":806,"percent_change":406,"volume":807,"transactions":9,"vwap":805},"2026-07-06",43.96,43.15,43.49,-0.51,899000,{"date":809,"open":810,"high":811,"low":810,"close":755,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":755},"2026-07-02",43.65,44.35,0.41,0.94,1113100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":765,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",43.41,43.89,43.040001,43.59,0.79,946800,{"date":824,"open":755,"high":825,"low":582,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",44.455,43.25,-1.85,-4.1,1664200,{"date":831,"open":832,"high":756,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",44.049999,43.78,45.099998,1.12,2.55,1126800,{"date":839,"open":840,"high":841,"low":840,"close":785,"change":78,"percent_change":842,"volume":843,"transactions":9,"vwap":785},"2026-06-26",42.68,44.11,3.22,1891700,{"date":845,"open":493,"high":846,"low":847,"close":674,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":674},"2026-06-25",42.665,40.99,1.66,4.05,1017200,{"date":852,"open":853,"high":481,"low":535,"close":700,"change":854,"percent_change":743,"volume":855,"transactions":9,"vwap":700},"2026-06-24",40.89,0.13,653300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",40.07,41.07,40.0099983,40.82,0.43,1.06,715000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",41.040001,41.345,40.13,40.39,-0.99,-2.39,903200,{"date":875,"open":563,"high":876,"low":877,"close":878,"change":205,"percent_change":226,"volume":879,"transactions":9,"vwap":878},"2026-06-18",42.2,41.3,41.38,1376200,{"date":881,"open":882,"high":883,"low":884,"close":481,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":481},"2026-06-17",42.58,43.080002,41.049999,-1.3,-3.04,744700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",43.45,43.77,42.7,42.83,-0.54,-1.25,895700,{"date":898,"open":756,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",45.3,42.91,43.37,-1.05,-2.36,945100,{"date":906,"open":907,"high":662,"low":908,"close":909,"change":205,"percent_change":146,"volume":910,"transactions":9,"vwap":909},"2026-06-12",44.75,44.29,44.42,511600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",44.41,44.99,43.46,44.57,0.24,0.54,818400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":635,"volume":927,"transactions":9,"vwap":925},"2026-06-10",44.22,44.96,43.75,44.33,-0.22,1136700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",43.11,45.37,42.6,44.55,2.26,5.34,1885900,{"date":938,"open":939,"high":720,"low":940,"close":941,"change":146,"percent_change":92,"volume":942,"transactions":9,"vwap":941},"2026-06-08",42.63,42.26,42.29,724100,{"date":944,"open":945,"high":946,"low":947,"close":939,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":939},"2026-06-05",42.62,42.9,42.040001,-0.57,-1.32,832800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",42.15,43.44,41.93,43.2,1.63,3.92,839900,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",42.47,41.45,41.57,-1.41,-3.28,873100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":902,"percent_change":585,"volume":974,"transactions":9,"vwap":973},"2026-06-02",44.029999,44.2,42.88,42.98,897200,{"date":976,"open":977,"high":978,"low":924,"close":970,"change":979,"percent_change":779,"volume":980,"transactions":9,"vwap":970},"2026-06-01",43.94,44.395,-0.38,720100,{"date":982,"open":983,"high":914,"low":984,"close":913,"change":985,"percent_change":835,"volume":986,"transactions":9,"vwap":913},"2026-05-29",43.73,43.42,0.49,1287000,{"date":988,"open":721,"high":989,"low":882,"close":770,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":770},"2026-05-28",44.88,0.55,1.27,1271300,{"date":994,"open":524,"high":995,"low":524,"close":901,"change":848,"percent_change":996,"volume":997,"transactions":9,"vwap":901},"2026-05-27",43.435,3.98,1672300,{"date":999,"open":1000,"high":1001,"low":554,"close":524,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":524},"2026-05-26",41.49,42.24,0.83,2.03,1102400,{"date":1006,"open":451,"high":584,"low":1007,"close":1008,"change":1002,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",39.81,40.88,2.07,1491700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":111,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",39.38,40.5,38.965,40.049999,0.29,432300,{"date":1020,"open":319,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",39.99,38.080002,39.76,1.44,3.76,712900,{"date":1028,"open":320,"high":1029,"low":1030,"close":1031,"change":376,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",38.94,38.27,38.32,-1.97,683100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":25,"percent_change":848,"volume":1039,"transactions":9,"vwap":1038},"2026-05-18",38.44,39.26,39.09,723800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":216,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-15",39.22,37.9,38.45,-2.41,720900,{"date":1048,"open":1007,"high":870,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",39.3,39.4,-0.41,-1.03,1296600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1007,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1007},"2026-05-13",39.0099983,39.85,38.57,0.92,2.37,1440900,{"date":1063,"open":434,"high":1064,"low":1044,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-12",39.58,38.89,-0.43,-1.09,1266000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":444,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":444},"2026-05-11",39.98,40.115,39.18,-0.64,-1.6,1295300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":415,"percent_change":248,"volume":1083,"transactions":9,"vwap":1082},"2026-05-08",39.95,40.35,39.48,39.96,1273300,{"date":1085,"open":319,"high":1086,"low":319,"close":151,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":151},"2026-05-07",41,2.16,5.71,1371500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":141,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-06",35.88,38.68,35.665,37.81,3.59,1515700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",35.49,36.595,35.18,36.5,1.21,3.43,1290100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",36.85,37.165,35.225,35.29,-1.75,-4.72,758500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":862,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",36.82,37.15,36.43,37.040001,0.16,803400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",36.11,36.92,36.02,36.88,0.89,2.47,688000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",36.33,37.07,35.84,35.99,-0.6,-1.64,1201900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":991,"volume":1149,"transactions":9,"vwap":1147},"2026-04-28",36.19,36.668,35.57,36.59,0.46,604900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":454,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",36.21,36.675,35.86,36.13,-2.72,782900,{"date":1159,"open":224,"high":1160,"low":1161,"close":287,"change":787,"percent_change":1162,"volume":1163,"transactions":9,"vwap":287},"2026-04-24",37.19,35.23,4.47,1188300,{"date":1165,"open":1128,"high":1166,"low":1167,"close":1168,"change":1051,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-23",36.53,34.97,35.55,-1.14,786600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-22",37.029999,37.25,35.87,35.96,-0.65,-1.78,809200,{"date":1181,"open":1182,"high":321,"low":1183,"close":1184,"change":227,"percent_change":217,"volume":1185,"transactions":9,"vwap":1184},"2026-04-21",37.53,36.17,36.61,674800,{"date":1187,"open":279,"high":1188,"low":279,"close":288,"change":1189,"percent_change":395,"volume":1190,"transactions":9,"vwap":288},"2026-04-20",37.86,-0.06,673500,{"date":1192,"open":1173,"high":1193,"low":1194,"close":1195,"change":1104,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-17",38.47,36.855,37.69,3.32,1429700,{"date":1199,"open":224,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",36.645,35.51,36.48,0.8,2.24,1138100,{"date":1207,"open":1208,"high":268,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-15",36.07,35.48,35.68,-0.21,-0.59,681100,{"date":1215,"open":1201,"high":1216,"low":20,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-14",35.98,35.89,0.38,1.07,1039800,{"date":1222,"open":214,"high":1223,"low":1224,"close":1201,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1201},"2026-04-13",35.65,33.705,1.18,3.44,860600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":259,"percent_change":1051,"volume":1234,"transactions":9,"vwap":1233},"2026-04-10",34.75,35.33,34.18,34.33,499100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":495,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",33.91,34.72,33.72,34.47,0.05,620300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",33.95,34.44,33.31,34.42,1.77,5.42,1126400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-07",32.45,32.875,32.15,32.65,0.04,0.12,724600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":281,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-06",32.68,33.040001,32.39,32.61,-0.97,958500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":495,"percent_change":1148,"volume":1275,"transactions":9,"vwap":1274},"2026-04-02",32.19,33.19,31.56,32.93,955800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":624,"volume":1283,"transactions":9,"vwap":1281},"2026-04-01",32.75,33.23,32.42,32.78,0.02,1219700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1059,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-31",32.17,33.24,31.64,32.76,2.89,1615800,{"date":1293,"open":1271,"high":1294,"low":31,"close":1295,"change":1258,"percent_change":854,"volume":1296,"transactions":9,"vwap":1295},"2026-03-30",32.85,31.84,1431500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":827,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",33.44,33.545,31.76,31.8,-5.5,1470700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",34.43,35.060001,33.59,33.65,-1.24,-3.55,968200,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":424,"percent_change":885,"volume":1319,"transactions":9,"vwap":1318},"2026-03-25",35.9,34.68,34.89,575800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1259,"percent_change":765,"volume":1326,"transactions":9,"vwap":1325},"2026-03-24",34.815,35.56,34.060001,35.35,690000,{"date":1328,"open":1329,"high":1138,"low":1330,"close":1161,"change":1331,"percent_change":751,"volume":1332,"transactions":9,"vwap":1161},"2026-03-23",35.66,35.15,0.1,872900,{"date":1334,"open":1173,"high":1173,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",34.355,35.13,-1.62,-4.41,1510600,{"date":1341,"open":1342,"high":385,"low":1343,"close":289,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":289},"2026-03-19",37.76,36.31,-1.07,-2.83,742600,{"date":1348,"open":394,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",38.64,37.74,37.82,-0.78,-2.02,554200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",38.28,39.24,37.845,38.6,1.35,3.62,1016100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1174,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1174},"2026-03-16",37.32,38.02,36.8,0.82,2.25,835000,{"date":1373,"open":1374,"high":299,"low":1375,"close":1120,"change":206,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1120},"2026-03-13",37.34,36.315,-1.19,562200,{"date":1379,"open":431,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",39.36,36.79,36.87,-2.33,-5.94,1467600,{"date":1387,"open":1388,"high":1389,"low":1036,"close":1390,"change":1258,"percent_change":1331,"volume":1391,"transactions":9,"vwap":1390},"2026-03-11",39.39,39.405,39.2,2576700,{"date":1393,"open":1093,"high":1394,"low":1395,"close":1396,"change":1122,"percent_change":812,"volume":1397,"transactions":9,"vwap":1396},"2026-03-10",39.7,38.43,39.16,1563000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-09",38.85,39.34,37.606,39,-0.5,-1.27,1169000,{"date":1408,"open":1409,"high":1410,"low":310,"close":1411,"change":1267,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-06",40,40.2,39.5,-2.4,740800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":435,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-05",40.23,40.595,39.72,40.47,-0.17,1501100,{"date":1423,"open":1424,"high":1425,"low":421,"close":1426,"change":990,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",40.34,40.63,40.54,1.38,861300,{"date":1430,"open":1431,"high":1426,"low":433,"close":1021,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1021},"2026-03-03",39.64,-0.79,-1.94,1025400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":483,"change":1440,"percent_change":25,"volume":1441,"transactions":9,"vwap":483},"2026-03-02",39.86,40.835,39.37,0.26,815000,{"date":1443,"open":1444,"high":700,"low":1409,"close":1445,"change":405,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-27",40.36,40.52,-1.1,922600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1451},"2026-02-26",40.29,40.97,39.71,0.52,1.29,1610000,{"date":1457,"open":266,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-25",40.55,37.27,40.45,2.39,6.28,1327600,{"date":1465,"open":1466,"high":1467,"low":1147,"close":1467,"change":517,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-24",36.96,38.060001,2.62,2114500,{"date":1471,"open":1472,"high":1360,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",38.21,36.83,37.09,-1.21,-3.16,2948200,{"date":1479,"open":1480,"high":1038,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-20",38.97,38,38.3,-0.7,-1.79,2340400,{"date":1487,"open":353,"high":1488,"low":1489,"close":1403,"change":1461,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1403},"2026-02-19",39.67,37.61,6.53,1841100,{"date":1493,"open":1494,"high":1043,"low":1495,"close":1184,"change":806,"percent_change":732,"volume":1496,"transactions":9,"vwap":1184},"2026-02-18",37.12,36.545,1015900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1494,"change":792,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1494},"2026-02-17",38.14,38.35,36.625,-1.88,2088300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":415,"percent_change":248,"volume":1510,"transactions":9,"vwap":1509},"2026-02-13",38.11,38.305,37.43,37.83,895200,{"date":1512,"open":1403,"high":1411,"low":1513,"close":277,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":277},"2026-02-12",36.765,-1.04,-2.67,1774300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-11",40.21,40.38,38.65,38.88,-1.33,-3.31,629700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1519,"change":167,"percent_change":1204,"volume":1531,"transactions":9,"vwap":1519},"2026-02-10",39.47,40.322,39.435,1147900,{"date":1533,"open":1534,"high":1411,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-09",38.63,37.825,39.33,0.7,1.81,1303400,{"date":1541,"open":1542,"high":1543,"low":1343,"close":1534,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1534},"2026-02-06",37.16,38.72,1.89,5.14,1578200,{"date":1548,"open":1549,"high":1508,"low":1343,"close":1550,"change":485,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",36.97,36.74,-2.16,1647800,{"date":1554,"open":1555,"high":342,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-04",35.71,35.62,37.55,2.445,6.96,3796100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1051,"volume":1568,"transactions":9,"vwap":1566},"2026-02-03",35.28,36.049999,34.81,35.105,-0.145,1741000,{"date":1570,"open":1555,"high":1571,"low":1572,"close":1573,"change":424,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",35.97,35.09,35.25,-1.29,1220800,{"date":1577,"open":1578,"high":1118,"low":1336,"close":1555,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1555},"2026-01-30",36.2,-0.27,-0.75,2548700,{"date":1583,"open":1584,"high":256,"low":1585,"close":1216,"change":758,"percent_change":1189,"volume":1586,"transactions":9,"vwap":1216},"2026-01-29",36.42,35.8,1947700,{"date":1588,"open":1120,"high":300,"low":1589,"close":244,"change":1590,"percent_change":365,"volume":1591,"transactions":9,"vwap":244},"2026-01-28",35.77,-0.19,1735600,{"date":1593,"open":255,"high":1594,"low":1316,"close":1144,"change":926,"percent_change":1139,"volume":1595,"transactions":9,"vwap":1144},"2026-01-27",36.475,1452300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":712,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",36.68,36.94,35.93,36.41,-0.09,2215700,{"date":1605,"open":1606,"high":1607,"low":213,"close":1103,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1103},"2026-01-23",35.2,36.58,1.26,3.58,1862800,{"date":1612,"open":1323,"high":1613,"low":1606,"close":223,"change":926,"percent_change":1614,"volume":1615,"transactions":9,"vwap":223},"2026-01-22",36.23,-0.62,1379200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1122,"percent_change":576,"volume":1622,"transactions":9,"vwap":1621},"2026-01-21",35.85,36.245,34.66,35.46,1717100,{"date":1624,"open":1625,"high":1152,"low":223,"close":235,"change":1514,"percent_change":1626,"volume":1627,"transactions":9,"vwap":235},"2026-01-20",35.82,-2.86,2095900,{"date":1629,"open":1630,"high":1382,"low":1183,"close":1631,"change":280,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-16",36.28,36.34,-0.33,1267000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1405,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",36.95,37.237,36.36,36.46,-0.47,875400,{"date":1643,"open":1644,"high":1174,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-14",36.3,36.27,36.93,0.61,1.68,832000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":255,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":255},"2026-01-13",36.52,36.725,35.695,-0.87,-2.34,1321300,{"date":1659,"open":1607,"high":1660,"low":1138,"close":1160,"change":1537,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1160},"2026-01-12",37.205,1.92,1138200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1189,"percent_change":395,"volume":1669,"transactions":9,"vwap":1668},"2026-01-09",36.71,37.080002,35.7,36.49,871100,{"date":1671,"open":1317,"high":1672,"low":1317,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-08",36.67,36.55,1.47,4.19,908200,{"date":1678,"open":268,"high":1679,"low":20,"close":1680,"change":1267,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-07",36.56,35.080002,-2.69,732100,{"date":1684,"open":1563,"high":1685,"low":1686,"close":1564,"change":1537,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1564},"2026-01-06",36.29,35,1.98,902600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1325,"change":435,"percent_change":364,"volume":1694,"transactions":9,"vwap":1325},"2026-01-05",35.42,35.91,34.71,1213500,{"date":1696,"open":1697,"high":1698,"low":1233,"close":1691,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2026-01-02",34.88,35.703,0.42,1.2,1434900,{"date":1703,"open":212,"high":1704,"low":21,"close":1686,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1686},"2025-12-31",35.26,-0.52,-1.46,2143400,{"date":1709,"open":1710,"high":224,"low":1711,"close":1712,"change":1225,"percent_change":1226,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",34.3,34.19,35.52,2709000,{"date":1715,"open":1716,"high":1322,"low":193,"close":24,"change":1632,"percent_change":216,"volume":1717,"transactions":9,"vwap":24},"2025-12-29",34.52,5778800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1051,"percent_change":425,"volume":1724,"transactions":9,"vwap":1723},"2025-12-26",35.0099983,35.195,34.39,34.67,1109100,{"date":1726,"open":1238,"high":1336,"low":1727,"close":1680,"change":1728,"percent_change":556,"volume":1729,"transactions":9,"vwap":1680},"2025-12-24",34.099998,0.53,524900,{"date":1731,"open":1732,"high":1697,"low":214,"close":1733,"change":1420,"percent_change":635,"volume":1734,"transactions":9,"vwap":1733},"2025-12-23",34.7,34.55,2705700,{"date":1736,"open":215,"high":212,"low":1737,"close":1238,"change":1738,"percent_change":664,"volume":1739,"transactions":9,"vwap":1238},"2025-12-22",34.055,0.59,2675200,{"date":1741,"open":193,"high":1742,"low":1743,"close":1744,"change":436,"percent_change":1705,"volume":1745,"transactions":9,"vwap":1744},"2025-12-19",34.58,33.67,34.13,5072000,{"date":1747,"open":1748,"high":1749,"low":1245,"close":1750,"change":635,"percent_change":965,"volume":1751,"transactions":9,"vwap":1750},"2025-12-18",34.48,34.92,34.31,1534000,{"date":1753,"open":21,"high":1754,"low":21,"close":1755,"change":1699,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-17",35.6,34.8,1.22,1292900,{"date":1759,"open":1578,"high":1584,"low":1760,"close":1761,"change":1484,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-16",34.049999,34.38,-4.95,3109300,{"date":1765,"open":1766,"high":1599,"low":1767,"close":1183,"change":1177,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1183},"2025-12-15",36.78,35.475,-1.77,899700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1118,"change":280,"percent_change":281,"volume":1775,"transactions":9,"vwap":1118},"2025-12-12",37,37.8,36.62,1296200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1599,"change":1602,"percent_change":93,"volume":1781,"transactions":9,"vwap":1599},"2025-12-11",37.44,37.749,36.51,1357000,{"date":1783,"open":1784,"high":1174,"low":1761,"close":1173,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1173},"2025-12-10",34.61,2.44,7.05,1865700,{"date":1789,"open":1742,"high":1790,"low":1299,"close":1791,"change":1792,"percent_change":375,"volume":1793,"transactions":9,"vwap":1791},"2025-12-09",34.9,34.59,-0.1,2142300,{"date":1795,"open":1201,"high":1796,"low":1744,"close":1797,"change":1074,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-08",36.14,34.69,-1.81,2313000,{"date":1801,"open":1564,"high":1802,"low":1803,"close":1231,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1231},"2025-12-05",36.425,35.31,-0.67,-1.86,501900,{"date":1808,"open":1809,"high":1501,"low":1810,"close":244,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":244},"2025-12-04",36.12,35.83,-0.35,-0.96,807900,{"date":1815,"open":1816,"high":1118,"low":1712,"close":1817,"change":1818,"percent_change":786,"volume":1819,"transactions":9,"vwap":1817},"2025-12-03",36.39,36.35,0.25,1712200,{"date":1821,"open":1822,"high":1474,"low":1589,"close":1823,"change":567,"percent_change":614,"volume":1824,"transactions":9,"vwap":1823},"2025-12-02",36.4,36.099998,1523300,{"date":1826,"open":223,"high":1147,"low":1827,"close":1822,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1822},"2025-12-01",35.11,0.58,1.62,1688700,{"date":1832,"open":1600,"high":1833,"low":1834,"close":1625,"change":313,"percent_change":313,"volume":1835,"transactions":9,"vwap":1625},"2025-11-28",36.64,35.59,566800,{"date":1837,"open":1712,"high":1780,"low":1838,"close":1625,"change":495,"percent_change":1699,"volume":1839,"transactions":9,"vwap":1625},"2025-11-26",35.37,584400,{"date":1841,"open":1201,"high":1217,"low":1838,"close":1842,"change":51,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-25",35.67,2.5,4376300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1755,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1755},"2025-11-24",34.23,35.02,34.095001,0.5,1.46,4977500,{"date":1854,"open":1287,"high":1855,"low":1856,"close":1710,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1710},"2025-11-21",34.53,33,1.23,3.72,875300,{"date":1861,"open":1862,"high":1863,"low":1264,"close":1864,"change":1792,"percent_change":567,"volume":1865,"transactions":9,"vwap":1864},"2025-11-20",33.3,34.37,33.07,1086900,{"date":1867,"open":203,"high":1868,"low":1869,"close":1870,"change":635,"percent_change":1706,"volume":1871,"transactions":9,"vwap":1870},"2025-11-19",33.74,32.455,33.17,1017500,{"date":1873,"open":1874,"high":1749,"low":203,"close":1875,"change":313,"percent_change":313,"volume":1876,"transactions":9,"vwap":1875},"2025-11-18",34,33.66,1319600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1875,"change":1818,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1875},"2025-11-17",33.15,34.35,32.91,0.75,1020500,{"date":1885,"open":1886,"high":1887,"low":1257,"close":1888,"change":1241,"percent_change":495,"volume":1889,"transactions":9,"vwap":1888},"2025-11-14",33.14,33.58,33.41,1243300,{"date":1891,"open":1892,"high":215,"low":1893,"close":1894,"change":722,"percent_change":917,"volume":1895,"transactions":9,"vwap":1894},"2025-11-13",33.7,32.8,33.36,1195300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1405,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-12",34.21,34.695,33.133,33.28,-3.68,1042000,{"date":1905,"open":1906,"high":1907,"low":1760,"close":1733,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1733},"2025-11-11",34.4,35.285,0.78,2.31,1144800,{"date":1912,"open":1913,"high":1723,"low":1862,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-10",34.64,33.77,-0.85,-2.46,1866100,{"date":1919,"open":1323,"high":1343,"low":1920,"close":1921,"change":1311,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-07",34.218,34.62,-3.46,1607400,{"date":1925,"open":1174,"high":279,"low":1926,"close":1154,"change":1353,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1154},"2025-11-06",35.21,-5.33,1773100,{"date":1930,"open":1931,"high":1029,"low":1118,"close":385,"change":495,"percent_change":516,"volume":1932,"transactions":9,"vwap":385},"2025-11-05",38.42,1608600,{"date":1934,"open":1437,"high":1437,"low":1935,"close":1936,"change":1075,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-04",37.084999,37.73,-4.07,1939500,{"date":1940,"open":309,"high":1941,"low":1481,"close":1536,"change":435,"percent_change":436,"volume":1942,"transactions":9,"vwap":1536},"2025-11-03",39.849,1046400,{"date":1944,"open":1945,"high":453,"low":1945,"close":1050,"change":1218,"percent_change":517,"volume":1946,"transactions":9,"vwap":1050},"2025-10-31",38.26,1048600,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1908,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-30",37.72,39.83,39.02,2.04,1015700,{"date":1955,"open":1956,"high":1437,"low":1957,"close":1958,"change":1768,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-29",39.77,37.99,38.24,-4.42,778600,{"date":1962,"open":1963,"high":963,"low":1964,"close":860,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":860},"2025-10-28",41.43,39.92,-1.69,-4.05,589800,{"date":1969,"open":1970,"high":1971,"low":1450,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-27",40.68,41.83,41.7,1.02,2.51,861500,{"date":1977,"open":1080,"high":884,"low":1978,"close":1970,"change":1738,"percent_change":1674,"volume":1979,"transactions":9,"vwap":1970},"2025-10-24",39.865,838100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1602,"volume":1987,"transactions":9,"vwap":1985},"2025-10-23",39.88,40.12,39.45,40.09,-0.035,532400,{"date":1989,"open":1410,"high":1990,"low":1431,"close":1991,"change":1992,"percent_change":624,"volume":1993,"transactions":9,"vwap":1991},"2025-10-22",40.66,40.125,0.025,815400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1337,"volume":2001,"transactions":9,"vwap":1999},"2025-10-21",41.060001,41.080002,40.080002,40.099998,-0.66,737800,{"date":2003,"open":1409,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-20",40.79,39.935,40.76,0.91,2.28,831100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1057,"change":1376,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1057},"2025-10-17",40.6,40.685,38.285,-2.9,1628300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":867,"change":2022,"percent_change":1648,"volume":2023,"transactions":9,"vwap":867},"2025-10-16",40.75,41.335,40.425,0.68,656800,{"date":2025,"open":2026,"high":504,"low":1409,"close":1444,"change":576,"percent_change":680,"volume":2027,"transactions":9,"vwap":1444},"2025-10-15",40.33,924200,{"date":2029,"open":1390,"high":1983,"low":1058,"close":2030,"change":248,"percent_change":249,"volume":2031,"transactions":9,"vwap":2030},"2025-10-14",39.91,995200,{"date":2033,"open":1057,"high":1016,"low":1065,"close":2034,"change":862,"percent_change":195,"volume":2035,"transactions":9,"vwap":2034},"2025-10-13",39.94,752600,{"date":2037,"open":1080,"high":2038,"low":1411,"close":2039,"change":2040,"percent_change":1574,"volume":2041,"transactions":9,"vwap":2039},"2025-10-10",40.739,39.51,-0.515,596400,{"date":2043,"open":1008,"high":2044,"low":1079,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-09",41.19,40.025002,-0.855,-2.09,560300,{"date":2050,"open":2051,"high":1086,"low":1452,"close":1008,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1008},"2025-10-08",40.040001,0.84,2.1,786400,{"date":2056,"open":554,"high":2057,"low":2058,"close":2051,"change":949,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2051},"2025-10-07",41.545,39.9,-3.19,837800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1792,"percent_change":93,"volume":2067,"transactions":9,"vwap":2066},"2025-10-06",42.0099983,42.87,41.17,41.36,1400100,{"date":2069,"open":1416,"high":502,"low":1452,"close":504,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":504},"2025-10-03",1.43,3.57,1205900,{"date":2074,"open":444,"high":1072,"low":1543,"close":2075,"change":985,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-02",40.029999,1.24,1190000,{"date":2079,"open":2080,"high":860,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-01",39.099998,38.765,39.54,0.9,2.33,2260600,{"date":2087,"open":1534,"high":2088,"low":2089,"close":1349,"change":2090,"percent_change":216,"volume":2091,"transactions":9,"vwap":1349},"2025-09-30",38.82,37.85,-0.37,1554200,{"date":2093,"open":1395,"high":2094,"low":353,"close":1056,"change":2095,"percent_change":2096,"volume":1694,"transactions":9,"vwap":1056},"2025-09-29",39.57,0.76,1.99,{"date":2098,"open":1773,"high":1394,"low":2099,"close":2100,"change":1882,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-26",37.535,38.25,2,1171100,{"date":2104,"open":2105,"high":277,"low":2106,"close":298,"change":495,"percent_change":516,"volume":2107,"transactions":9,"vwap":298},"2025-09-25",37.35,36.66,1328200,{"date":2109,"open":341,"high":2094,"low":2110,"close":2105,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2105},"2025-09-24",36.99,-1.63,-4.18,1924000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":323,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-23",40.14,40.4,38.95,38.98,-3.51,1300100,{"date":2123,"open":2124,"high":699,"low":2125,"close":2117,"change":1282,"percent_change":1241,"volume":2126,"transactions":9,"vwap":2117},"2025-09-22",40.02,39.453,1096900,{"date":2128,"open":2129,"high":605,"low":2130,"close":1520,"change":711,"percent_change":1579,"volume":2131,"transactions":9,"vwap":1520},"2025-09-19",40.44,39.84,2755900,{"date":2133,"open":2134,"high":674,"low":2135,"close":2136,"change":454,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-18",41.63,40.445,40.49,-2.43,1614300,{"date":2140,"open":2141,"high":2142,"low":504,"close":566,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":566},"2025-09-17",42.82,44.0099983,-1.47,-3.42,1738400,{"date":2147,"open":945,"high":2148,"low":482,"close":2149,"change":799,"percent_change":1700,"volume":2150,"transactions":9,"vwap":2149},"2025-09-16",43.24,42.97,1799200,{"date":2152,"open":2153,"high":900,"low":2154,"close":2155,"change":162,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-15",41.92,41.775,42.46,1.6,1090900,{"date":2159,"open":1001,"high":2160,"low":2161,"close":2162,"change":1139,"percent_change":323,"volume":2163,"transactions":9,"vwap":2162},"2025-09-12",42.35,41.064999,41.79,1187100,{"date":2165,"open":2166,"high":983,"low":2167,"close":2168,"change":862,"percent_change":1973,"volume":2169,"transactions":9,"vwap":2168},"2025-09-11",42.13,41.695,42.39,1858400,{"date":2171,"open":2172,"high":2173,"low":2066,"close":502,"change":1818,"percent_change":2174,"volume":2175,"transactions":9,"vwap":502},"2025-09-10",41.78,42.43,0.6,1236100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":524,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":524},"2025-09-09",39.79,41.885,39.655,1.74,4.35,1190800,{"date":2185,"open":451,"high":2186,"low":2187,"close":151,"change":1614,"percent_change":2188,"volume":2189,"transactions":9,"vwap":151},"2025-09-08",40.945,39.87,-1.53,1020400,{"date":2191,"open":1458,"high":2066,"low":2187,"close":535,"change":854,"percent_change":743,"volume":2192,"transactions":9,"vwap":535},"2025-09-05",889200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-04",41.02,41.26,40.43,40.46,-0.55,-1.34,1118900,{"date":2203,"open":605,"high":2204,"low":2205,"close":2206,"change":1241,"percent_change":1259,"volume":2207,"transactions":9,"vwap":2206},"2025-09-03",41.4,40.375,41.0099983,657800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":216,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-02",41.65,41.9,40.74,40.96,-2.27,760300,{"date":2217,"open":2218,"high":2219,"low":1963,"close":2220,"change":354,"percent_change":51,"volume":2221,"transactions":9,"vwap":2220},"2025-08-29",41.52,42.315,41.91,1096300,{"date":2223,"open":964,"high":2224,"low":2225,"close":2226,"change":926,"percent_change":365,"volume":2227,"transactions":9,"vwap":2226},"2025-08-28",41.631,40.94,41.55,720700,{"date":2229,"open":2230,"high":2172,"low":2231,"close":515,"change":863,"percent_change":2232,"volume":2233,"transactions":9,"vwap":515},"2025-08-27",40.73,40.41,2.6,944300,{"date":2235,"open":566,"high":846,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-26",40.585,40.71,-1.06,-2.54,2384600,{"date":2242,"open":689,"high":2243,"low":1998,"close":515,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":515},"2025-08-25",41.84,1.49,3.7,1148400,{"date":2248,"open":1480,"high":2249,"low":1480,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-22",40.84,40.28,1.19,3.04,859700,{"date":2255,"open":1042,"high":2256,"low":320,"close":1038,"change":1602,"percent_change":445,"volume":2257,"transactions":9,"vwap":1038},"2025-08-21",39.59,880800,{"date":2259,"open":2260,"high":2261,"low":2080,"close":1073,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1073},"2025-08-20",40.17,40.69,-0.84,-2.1,712300,{"date":2266,"open":1964,"high":147,"low":1488,"close":2124,"change":126,"percent_change":2156,"volume":2267,"transactions":9,"vwap":2124},"2025-08-19",789500,{"date":2269,"open":2006,"high":554,"low":1439,"close":1388,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1388},"2025-08-18",-1.31,-3.22,915000,{"date":2274,"open":2198,"high":2275,"low":2276,"close":525,"change":690,"percent_change":155,"volume":2277,"transactions":9,"vwap":525},"2025-08-15",41.14,40.3,930800,{"date":2279,"open":147,"high":2280,"low":451,"close":1416,"change":1344,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1416},"2025-08-14",40.98,-2.59,821400,{"date":2284,"open":463,"high":534,"low":1409,"close":877,"change":291,"percent_change":2285,"volume":2286,"transactions":9,"vwap":877},"2025-08-13",1.75,1618400,{"date":2288,"open":867,"high":473,"low":1999,"close":535,"change":1850,"percent_change":2289,"volume":2290,"transactions":9,"vwap":535},"2025-08-12",1.25,1404400,{"date":2292,"open":699,"high":2293,"low":2294,"close":1985,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1985},"2025-08-11",42.029999,40.060001,-1.55,-3.72,1393000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":406,"percent_change":217,"volume":2304,"transactions":9,"vwap":2303},"2025-08-08",43.18,44.6,41.535,41.64,1702800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-07",44.73,44.865,42.064999,42.8,-1.89,-4.23,2231400,{"date":2315,"open":2316,"high":834,"low":2317,"close":2318,"change":1818,"percent_change":106,"volume":2319,"transactions":9,"vwap":2318},"2025-08-06",43.09,42.303,44.69,2434000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1454,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-05",42.96,44.51,42.72,44.44,2.99,1461300,{"date":2329,"open":2330,"high":2331,"low":940,"close":804,"change":1203,"percent_change":1544,"volume":2332,"transactions":9,"vwap":804},"2025-08-04",42.77,43.47,1270400,{"date":2334,"open":663,"high":954,"low":963,"close":2160,"change":92,"percent_change":827,"volume":2335,"transactions":9,"vwap":2160},"2025-08-01",1014100,{"date":2337,"open":2338,"high":797,"low":2339,"close":804,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":804},"2025-07-31",43.060001,42.93,-0.4,-0.92,945000,{"date":2344,"open":841,"high":2323,"low":2345,"close":2346,"change":365,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-30",43.265,43.55,-1.2,867400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":475,"percent_change":1974,"volume":2355,"transactions":9,"vwap":2354},"2025-07-29",43.14,44.54,42.367,44.080002,906900,{"date":2357,"open":718,"high":2358,"low":671,"close":778,"change":1139,"percent_change":2359,"volume":2360,"transactions":9,"vwap":778},"2025-07-28",43.53,-1.38,872600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":765,"percent_change":821,"volume":2367,"transactions":9,"vwap":2366},"2025-07-25",43.32,43.67,42.65,43.6,677900,{"date":2369,"open":2370,"high":2371,"low":2322,"close":2372,"change":1311,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-24",44.26,44.415,43.26,-2.79,912500,{"date":2376,"open":672,"high":2377,"low":2365,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-23",44.58,44.5,0.85,1.95,972900,{"date":2383,"open":653,"high":2384,"low":2385,"close":810,"change":691,"percent_change":2386,"volume":2387,"transactions":9,"vwap":810},"2025-07-22",44.077,42.59,2.71,823300,{"date":2389,"open":1963,"high":2390,"low":1963,"close":631,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":631},"2025-07-21",42.66,1.1,2.66,1102900,{"date":2395,"open":2396,"high":2397,"low":2206,"close":2204,"change":435,"percent_change":1420,"volume":2398,"transactions":9,"vwap":2204},"2025-07-18",41.81,41.86,1170300,{"date":2400,"open":700,"high":545,"low":1445,"close":633,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":633},"2025-07-17",0.62,1.52,1899200,{"date":2405,"open":623,"high":2406,"low":2136,"close":591,"change":205,"percent_change":2090,"volume":2407,"transactions":9,"vwap":591},"2025-07-16",42.099998,1152200,{"date":2409,"open":2410,"high":2411,"low":853,"close":1086,"change":376,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1086},"2025-07-15",41.99,42.17,-1.84,1168300,{"date":2415,"open":2339,"high":2416,"low":494,"close":515,"change":1376,"percent_change":2417,"volume":2418,"transactions":9,"vwap":515},"2025-07-14",43.247,-2.77,822700,{"date":2420,"open":2421,"high":769,"low":2422,"close":2322,"change":711,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2322},"2025-07-11",42.54,42.135,-0.26,727300,{"date":2426,"open":2427,"high":2428,"low":962,"close":2429,"change":77,"percent_change":985,"volume":2430,"transactions":9,"vwap":2429},"2025-07-10",42.64,43.735,43.07,615900,{"date":2432,"open":749,"high":2433,"low":513,"close":2434,"change":2000,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-09",44.21,42.86,-1.52,603300,{"date":2438,"open":2439,"high":2440,"low":2310,"close":718,"change":1908,"percent_change":2441,"volume":2442,"transactions":9,"vwap":718},"2025-07-08",42.95,45.07,1.82,1301000,{"date":2444,"open":2445,"high":2446,"low":644,"close":2447,"change":1432,"percent_change":1798,"volume":829,"transactions":9,"vwap":2447},"2025-07-07",42.84,43.715,42.74,{"date":2449,"open":2450,"high":2451,"low":721,"close":2358,"change":1211,"percent_change":606,"volume":2452,"transactions":9,"vwap":2358},"2025-07-03",43.91,43.987,478500,{"date":2454,"open":731,"high":757,"low":2455,"close":2456,"change":985,"percent_change":680,"volume":2457,"transactions":9,"vwap":2456},"2025-07-02",42.985,43.74,1317000,{"date":2459,"open":883,"high":797,"low":2460,"close":826,"change":1579,"percent_change":1614,"volume":2461,"transactions":9,"vwap":826},"2025-07-01",42.89,1321100,{"date":2463,"open":820,"high":2464,"low":2149,"close":718,"change":948,"percent_change":1574,"volume":2465,"transactions":9,"vwap":718},"2025-06-30",44.14,2162200,{"date":2467,"open":662,"high":2468,"low":770,"close":2469,"change":386,"percent_change":1965,"volume":2470,"transactions":9,"vwap":2469},"2025-06-27",45.69,44.09,1165600,{"date":2472,"open":2464,"high":2473,"low":2474,"close":2475,"change":2379,"percent_change":292,"volume":2476,"transactions":9,"vwap":2475},"2025-06-26",45.29,43.51,44.85,558300,{"date":2478,"open":2479,"high":2480,"low":755,"close":755,"change":2481,"percent_change":1762,"volume":2482,"transactions":9,"vwap":755},"2025-06-25",46.15,46.495,-2.29,676000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":116,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-24",45.94,46.61,45.635,46.29,1.58,428300,{"date":2492,"open":755,"high":2493,"low":755,"close":2494,"change":2495,"percent_change":1538,"volume":2496,"transactions":9,"vwap":2494},"2025-06-23",45.74,45.57,0.81,630700,{"date":2498,"open":2323,"high":2499,"low":841,"close":2500,"change":77,"percent_change":690,"volume":2501,"transactions":9,"vwap":2500},"2025-06-20",45.029999,44.76,1250700,{"date":2503,"open":763,"high":834,"low":924,"close":933,"change":862,"percent_change":517,"volume":2504,"transactions":9,"vwap":933},"2025-06-18",488200,{"date":2506,"open":719,"high":2507,"low":2508,"close":2509,"change":862,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-17",44.328,43.315,44.12,0.98,905100,{"date":2513,"open":2514,"high":2515,"low":2474,"close":2516,"change":1258,"percent_change":136,"volume":2517,"transactions":9,"vwap":2516},"2025-06-16",44.17,44.52,43.69,665100,{"date":2519,"open":899,"high":2520,"low":553,"close":810,"change":1484,"percent_change":2521,"volume":2522,"transactions":9,"vwap":810},"2025-06-13",45.42,-3.94,807700,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":625,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-12",44.07,45.59,45.44,0.31,1583000,{"date":2531,"open":899,"high":2532,"low":2533,"close":899,"change":280,"percent_change":2423,"volume":2534,"transactions":9,"vwap":899},"2025-06-11",45.77,45.2,900300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2520,"change":2540,"percent_change":751,"volume":2541,"transactions":9,"vwap":2520},"2025-06-10",45.16,46.99,45.15,0.125,1000300,{"date":2543,"open":2520,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":680,"volume":2548,"transactions":9,"vwap":2546},"2025-06-09",45.67,44.74,45.295,0.505,583000,{"date":2550,"open":2551,"high":662,"low":755,"close":2552,"change":2379,"percent_change":292,"volume":2553,"transactions":9,"vwap":2552},"2025-06-06",44.15,44.79,527000,{"date":2555,"open":755,"high":2556,"low":2557,"close":977,"change":436,"percent_change":1051,"volume":2558,"transactions":9,"vwap":977},"2025-06-05",44.9,43.295,767700,{"date":2560,"open":2316,"high":2561,"low":2064,"close":2509,"change":835,"percent_change":2232,"volume":850,"transactions":9,"vwap":2509},"2025-06-04",44.48,{"date":2563,"open":2141,"high":718,"low":2564,"close":778,"change":758,"percent_change":2565,"volume":2566,"transactions":9,"vwap":778},"2025-06-03",42.535,-0.05,716400,{"date":2568,"open":2410,"high":791,"low":2569,"close":720,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":720},"2025-06-02",41.875,0.33,0.77,1249400,{"date":2574,"open":2575,"high":755,"low":2576,"close":2577,"change":1311,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-30",43.56,42.45,42.69,-2.82,862200,{"date":2581,"open":2582,"high":748,"low":757,"close":2583,"change":435,"percent_change":395,"volume":2584,"transactions":9,"vwap":2583},"2025-05-29",44.25,43.93,504900,{"date":2586,"open":2587,"high":2588,"low":785,"close":755,"change":2347,"percent_change":2589,"volume":2590,"transactions":9,"vwap":755},"2025-05-28",45.22,45.26,-2.65,600500,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2533,"change":415,"percent_change":758,"volume":2595,"transactions":9,"vwap":2533},"2025-05-27",46.26,44.95,1099500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1066,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-23",45.35,46.27,44.93,45.21,-0.94,704300,{"date":2605,"open":2537,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":194,"volume":2610,"transactions":9,"vwap":2608},"2025-05-22",46.0099983,44.965,45.64,0.17,874500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-21",47.23,48.014999,45.33,45.47,-2.14,-4.49,1010300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":334,"volume":2627,"transactions":9,"vwap":2625},"2025-05-20",47.73,48.718,47.39,47.61,-0.28,474700,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":1440,"percent_change":990,"volume":2633,"transactions":9,"vwap":2632},"2025-05-19",46.44,48.035,47.89,521500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2570,"percent_change":1537,"volume":2640,"transactions":9,"vwap":2639},"2025-05-16",47.6,47.68,46.48,47.63,1098300,{"date":2642,"open":2544,"high":2643,"low":2644,"close":2645,"change":1024,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-15",47.38,45.53,47.3,3.14,512800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":237,"percent_change":2295,"volume":2654,"transactions":9,"vwap":2653},"2025-05-14",46.67,46.726,45.41,45.86,1016600,{"date":2656,"open":2657,"high":2658,"low":2593,"close":2659,"change":1267,"percent_change":2660,"volume":1676,"transactions":9,"vwap":2659},"2025-05-13",47.4,47.53,46.58,-2.04,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":292,"percent_change":596,"volume":2667,"transactions":9,"vwap":2666},"2025-05-12",47.9,48.45,47.099998,47.55,1051100,{"date":2669,"open":2318,"high":2670,"low":2671,"close":2672,"change":2007,"percent_change":1952,"volume":2673,"transactions":9,"vwap":2672},"2025-05-09",45.8,44.53,45.62,944500,{"date":2675,"open":2676,"high":2677,"low":778,"close":2678,"change":2571,"percent_change":2285,"volume":2679,"transactions":9,"vwap":2678},"2025-05-08",45.19,45.7,44.71,1347300,{"date":2681,"open":2682,"high":2588,"low":2683,"close":977,"change":1122,"percent_change":194,"volume":2684,"transactions":9,"vwap":977},"2025-05-07",44.56,43.852,1170000,{"date":2686,"open":2525,"high":841,"low":2687,"close":833,"change":1404,"percent_change":302,"volume":2688,"transactions":9,"vwap":833},"2025-05-06",42.049999,2077000,{"date":2690,"open":2691,"high":2692,"low":755,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-05-05",44.445,45.51,44.28,-1,-2.21,1401200,{"date":2698,"open":2699,"high":2664,"low":2594,"close":2700,"change":1433,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-02",47.361,45.28,-4.11,2083900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":454,"percent_change":2047,"volume":2709,"transactions":9,"vwap":2708},"2025-05-01",48.060001,49.74,46.3,47.22,1601200,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-04-30",55.28,47.88,48.23,-8.26,-14.62,4279100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2495,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-04-29",56.46,57.2,55.17,56.49,1.45,988400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1420,"percent_change":567,"volume":2732,"transactions":9,"vwap":2731},"2025-04-28",55.83,57,55.029999,55.68,499200,{"date":2734,"open":2735,"high":2723,"low":2736,"close":2737,"change":365,"percent_change":2602,"volume":2738,"transactions":9,"vwap":2737},"2025-04-25",56.16,55.37,55.85,518600,{"date":2740,"open":2741,"high":2729,"low":2737,"close":2742,"change":395,"percent_change":2626,"volume":2743,"transactions":9,"vwap":2742},"2025-04-24",56.72,56.38,577300,{"date":186,"open":2745,"high":182,"low":2746,"close":2747,"change":1177,"percent_change":1169,"volume":2748,"transactions":9,"vwap":2747},57.19,55.94,56.54,760600]