[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNN":3,"homepage-market-summary":35,"stock-historical-NNN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NNN","2026-10-06",{"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},"NNN REIT, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","NNN REIT Inc is a real estate investment trust that acquires, owns, invests in, and develops high-quality properties mainly leased under long-term net leases with minimal capital expenditure requirements. The company focuses mainly on retail properties, with a portfolio including convenience stores, automotive service properties, restaurants, theatres, entertainment venues, dealerships, and other retail-related assets. Primary business objectives emphasize retail properties, and it may invest in a wide variety of property and tenant types, leases, mortgages, loans secured by personal property, loans secured by partnership or membership interests, and securities of other REITs or other issuers.","85","Orlando, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.1219,2.48,"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},40.51,40.47,40.74,40.32,40.38,0.13,0.32,2056102.4774,23526,40.4894,50,38.9,1596767.4484332867,14.5,9272,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},1467835,535759929.556755,-1.1,"2025-04-24",[188,189,198,208,218,229,240,249,260,270,281,292,303,312,322,332,343,351,360,371,380,390,401,411,421,431,440,449,458,468,478,488,497,506,517,525,536,546,553,562,573,582,593,602,611,621,629,640,650,660,669,678,688,697,706,716,725,732,739,746,752,759,767,773,780,786,794,803,809,815,821,828,836,842,851,859,866,873,880,887,894,899,905,912,918,925,933,939,948,956,961,965,970,976,981,985,991,998,1005,1014,1020,1028,1035,1041,1047,1054,1059,1065,1073,1077,1084,1091,1098,1104,1108,1116,1123,1130,1133,1140,1145,1150,1155,1159,1166,1171,1175,1181,1188,1195,1203,1210,1216,1223,1228,1237,1242,1247,1254,1258,1263,1268,1271,1275,1280,1285,1290,1296,1300,1304,1311,1314,1319,1323,1328,1331,1336,1341,1346,1351,1356,1361,1368,1374,1381,1387,1392,1399,1408,1416,1421,1427,1433,1441,1449,1454,1458,1464,1471,1478,1483,1489,1493,1498,1503,1510,1516,1521,1528,1535,1542,1550,1555,1562,1569,1573,1580,1585,1590,1598,1605,1612,1619,1625,1632,1636,1642,1651,1656,1663,1669,1675,1680,1685,1689,1693,1699,1703,1709,1713,1719,1724,1728,1731,1737,1741,1748,1752,1759,1765,1770,1777,1780,1785,1790,1795,1799,1805,1810,1814,1818,1822,1828,1833,1837,1840,1846,1849,1853,1858,1861,1865,1868,1872,1877,1882,1887,1891,1895,1899,1903,1907,1912,1915,1918,1922,1926,1931,1935,1939,1943,1947,1952,1957,1961,1965,1969,1973,1976,1980,1983,1987,1991,1995,1999,2003,2008,2012,2017,2021,2024,2027,2031,2034,2038,2043,2048,2053,2059,2064,2069,2073,2077,2081,2087,2093,2097,2100,2103,2108,2114,2120,2125,2128,2131,2134,2138,2143,2148,2153,2156,2160,2164,2167,2171,2176,2179,2182,2186,2189,2194,2197,2200,2203,2207,2211,2214,2218,2222,2226,2229,2232,2237,2241,2244,2247,2251,2254,2257,2261,2266,2269,2276,2279,2282,2285,2289,2292,2296,2299,2302,2305,2310,2314,2317],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",40.95,40.29,-0.57,-1.39,2891712.438795,27382,40.5427,{"date":199,"open":200,"high":201,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",40.485,41.05,40.01,0.75,1.87,5059244.36257,44266,40.8254,{"date":209,"open":210,"high":211,"low":202,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",40.94,41.115,40.2,-0.89,-2.17,2741398.763065,32727,40.2102,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",41.44,41.4872,40.955,41.09,-0.25,-0.6,1835121.081536,23447,41.1181,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",41.25,41.47,41.01,41.34,-0.06,-0.14,2525439.026631,25551,41.2749,{"date":241,"open":242,"high":232,"low":243,"close":244,"change":245,"percent_change":112,"volume":246,"transactions":247,"vwap":248},"2026-09-28",41.36,40.92,41.4,0.1,3605346.355134,34525,41.275,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",41.15,41.35,40.87,41.3,0.12,0.29,2005180.003859,26242,41.1834,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",41.68,40.9,41.18,-0.15,-0.36,1771451.015822,22945,41.1252,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",41.5,41.5197,40.96,41.33,-0.27,-0.65,2321265.348082,25950,41.3374,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",41.71,41.855,41.32,41.6,-0.03,-0.07,2818103.356552,27764,41.5757,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",41.61,42.23,41.4308,41.63,0.08,0.19,2679712.43336,26893,41.7565,{"date":304,"open":305,"high":306,"low":254,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",41.55,41.74,-0.11,-0.26,3286070.160994,25911,41.5486,{"date":313,"open":314,"high":315,"low":297,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",41.86,41.98,41.66,0.01,0.02,2614948.711963,34381,41.7489,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":315},"2026-09-16",43.26,43.54,41.395,41.65,-1.55,-3.59,2942255.968776,34309,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",43.67,43.9525,43.11,43.2,-0.56,-1.28,1403816.058945,21801,43.2482,{"date":344,"open":345,"high":346,"low":334,"close":347,"change":307,"percent_change":224,"volume":348,"transactions":349,"vwap":350},"2026-09-14",44.12,44.48,43.76,1215695.469213,17921,43.8369,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":318,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",44.05,43.55,43.87,0.05,1514397.94322,19408,43.8128,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",44.08,44.45,43.68,43.85,-0.28,-0.63,1484199.858182,18060,43.8869,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":72,"volume":377,"transactions":378,"vwap":379},"2026-09-09",44.89,43.86,44.13,-0.32,1279387.941474,20960,44.051,{"date":381,"open":382,"high":383,"low":384,"close":363,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",44.5,44.94,44.41,-0.18,-0.4,1689613.438789,22967,44.5674,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",44.93,45.155,44.6,44.63,-0.55,-1.22,1330442.349988,19780,44.8475,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":112,"volume":408,"transactions":409,"vwap":410},"2026-09-03",45.3,45.4755,44.775,45.18,0.11,1412120.024011,21126,45.1426,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":117,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",45.41,45.58,44.695,45.07,-0.38,1982149.210916,26608,45.0033,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":157,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",45.44,45.48,45.09,45.24,0.09,1181523.886683,18293,45.2392,{"date":432,"open":433,"high":433,"low":425,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",45.65,45.2,-0.47,-1.03,1265125.500211,14896,45.2137,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":86,"percent_change":203,"volume":446,"transactions":447,"vwap":448},"2026-08-28",45.56,45.74,45.2832,45.67,907853.6098,13562,45.6094,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":72,"volume":455,"transactions":456,"vwap":457},"2026-08-27",45.59,45.1,45.33,-0.33,874611.668691,14205,45.3169,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",46.1,46.77,45.66,-0.46,-1,902534.106498,13928,45.8394,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":435,"volume":475,"transactions":476,"vwap":477},"2026-08-25",46.2,46.38,45.99,46.12,-0.22,1152538.163742,18000,46.112,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":101,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",46.08,46.51,46.04,46.34,1.11,1385613.744544,15970,46.2908,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":308,"percent_change":338,"volume":494,"transactions":495,"vwap":496},"2026-08-21",46.15,46.44,45.645,45.83,826026.173345,14387,45.8065,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":265,"percent_change":376,"volume":503,"transactions":504,"vwap":505},"2026-08-20",46.17,46.4799,46.07,46.09,856227.435796,16664,46.2208,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",46.03,46.54,45.86,46.24,0.41,0.89,973269.569154,17310,46.1626,{"date":518,"open":519,"high":520,"low":521,"close":493,"change":454,"percent_change":177,"volume":522,"transactions":523,"vwap":524},"2026-08-18",46.53,46.75,45.8,1730783.965193,23527,46.072,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",45.98,46.235,45.665,46.16,0.16,0.35,1498816.002531,22850,46.074,{"date":537,"open":538,"high":539,"low":527,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",46.27,46.46,46,-0.24,-0.52,1591042.682348,17777,46.1028,{"date":547,"open":460,"high":471,"low":527,"close":511,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.43,0.94,802469.107035,15554,46.2096,{"date":554,"open":555,"high":510,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",45.285,45.81,0.44,0.97,1237329.654911,18768,45.7414,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",45.82,45.9192,45.34,45.37,-0.49,-1.07,1422935.538865,21947,45.5039,{"date":574,"open":575,"high":575,"low":576,"close":510,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",46.655,45.795,-0.98,-2.09,1404496.639088,25677,45.9283,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",46.72,47.08,46.5,46.84,-0.16,-0.34,1230802.109123,20444,46.8554,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":266,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",48.01,46.78,47,-0.76,1184936.381821,20754,47.0544,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":299,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",47.87,46.73,47.36,0.4,1453535.707859,23585,47.125,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":376,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",47.2,47.3,46.435,47.17,-0.67,1689827.51105,25869,47.1366,{"date":622,"open":623,"high":624,"low":613,"close":625,"change":287,"percent_change":235,"volume":626,"transactions":627,"vwap":628},"2026-08-03",47.56,48,47.49,1560609.338884,22416,47.4845,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",47.43,47.615,46.96,47.52,-0.62,-1.29,1690282.965579,21635,47.4537,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":177,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",48.7,48.77,47.58,48.14,-1.45,1466424.45331,24334,47.9653,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":417,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",49.25,49.6,48.67,48.85,-0.77,1710901.163567,25316,48.9655,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":318,"percent_change":157,"volume":666,"transactions":667,"vwap":668},"2026-07-28",49.64,49.81,49.13,49.23,1197290.326715,20604,49.3705,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":117,"percent_change":589,"volume":675,"transactions":676,"vwap":677},"2026-07-27",49.2,49.785,49.045,49.21,962787.136168,15546,49.3075,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":93,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",48.86,49.43,48.805,49.38,1.52,1090203.404641,20462,49.1996,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":454,"percent_change":617,"volume":694,"transactions":695,"vwap":696},"2026-07-23",49.1,49.208,48.4447,48.64,1143943.92619,17510,48.7453,{"date":698,"open":674,"high":699,"low":700,"close":701,"change":702,"percent_change":588,"volume":703,"transactions":704,"vwap":705},"2026-07-22",49.34,48.88,48.97,-0.08,1099696.273755,15820,49.0531,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":25,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",48.59,49.07,48.53,49.05,0.27,1193015.470587,17961,48.9227,{"date":717,"open":718,"high":663,"low":719,"close":720,"change":617,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",49.51,48.72,48.92,-1.35,1621702.139794,22305,49.0158,{"date":726,"open":727,"high":30,"low":728,"close":729,"change":730,"percent_change":203,"volume":731,"transactions":9,"vwap":729},"2026-07-17",49.69,49.060001,49.59,0.37,1501700,{"date":733,"open":623,"high":734,"low":623,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",49.3,49.22,1.8,3.8,3853700,{"date":740,"open":741,"high":645,"low":742,"close":743,"change":744,"percent_change":25,"volume":745,"transactions":9,"vwap":743},"2026-07-15",47.66,47.24,47.42,0.06,1246500,{"date":747,"open":748,"high":623,"low":749,"close":606,"change":750,"percent_change":750,"volume":751,"transactions":9,"vwap":606},"2026-07-14",47.45,47.080002,0,1190800,{"date":753,"open":754,"high":755,"low":754,"close":606,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":606},"2026-07-13",46.98,47.47,0.59,1.26,906000,{"date":760,"open":761,"high":762,"low":763,"close":461,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":461},"2026-07-10",46.64,47.8,46.3,0.26,0.56,1021300,{"date":768,"open":769,"high":770,"low":539,"close":481,"change":417,"percent_change":771,"volume":772,"transactions":9,"vwap":481},"2026-07-09",47.02,47.040001,-0.81,1695500,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":396,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",47.48,46.88,46.89,-1.16,2050500,{"date":781,"open":743,"high":782,"low":783,"close":784,"change":132,"percent_change":180,"volume":785,"transactions":9,"vwap":784},"2026-07-07",48.15,47.33,47.44,807000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":338,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",47.34,47.4,46.93,46.97,-1.18,1158700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",46.87,47.64,46.67,47.53,0.96,2.06,1468600,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":157,"percent_change":427,"volume":808,"transactions":9,"vwap":807},"2026-07-01",46.9,46.39,46.57,2135100,{"date":810,"open":597,"high":811,"low":481,"close":519,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":519},"2026-06-30",47.23,-0.8,-1.69,1232500,{"date":816,"open":817,"high":818,"low":777,"close":783,"change":236,"percent_change":819,"volume":820,"transactions":9,"vwap":783},"2026-06-29",47.18,47.37,-0.29,2153900,{"date":822,"open":823,"high":755,"low":824,"close":755,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":755},"2026-06-26",46.7,46.66,1.1,2.37,4287500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":236,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",46.52,46.8,45.96,46.37,-0.3,1427400,{"date":837,"open":838,"high":839,"low":840,"close":481,"change":58,"percent_change":147,"volume":841,"transactions":9,"vwap":481},"2026-06-24",46.11,46.69,46.040001,1853500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",45.52,46.18,45.51,46.02,0.86,1.9,1374400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":531,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-22",44.92,45.47,44.85,45.16,0.36,1435600,{"date":860,"open":861,"high":443,"low":862,"close":863,"change":864,"percent_change":819,"volume":865,"transactions":9,"vwap":863},"2026-06-18",45.43,44.83,45,-0.13,2393900,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":436,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-17",46.36,44.88,45.13,-2.23,1677200,{"date":874,"open":875,"high":876,"low":556,"close":530,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":530},"2026-06-16",46.26,46.45,0.23,0.5,1939300,{"date":881,"open":586,"high":761,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",45.85,45.93,-0.66,-1.42,2357400,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":51,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",46.25,46.62,46.59,1.04,1629000,{"date":895,"open":876,"high":805,"low":501,"close":838,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":838},"2026-06-11",-0.19,-0.41,1579600,{"date":900,"open":901,"high":584,"low":499,"close":763,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":763},"2026-06-10",46.47,0.31,0.67,1927000,{"date":906,"open":907,"high":908,"low":907,"close":472,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":472},"2026-06-09",45.32,46.23,0.98,2.18,2436000,{"date":913,"open":863,"high":914,"low":915,"close":916,"change":356,"percent_change":407,"volume":917,"transactions":9,"vwap":916},"2026-06-08",45.17,44.8,45.0099983,1544300,{"date":919,"open":920,"high":453,"low":921,"close":922,"change":909,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-05",43.83,43.61,44.96,2.23,2772900,{"date":926,"open":927,"high":373,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",44.65,43.37,43.98,-0.21,-0.48,2159400,{"date":934,"open":935,"high":384,"low":364,"close":936,"change":730,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",43.78,44.19,0.84,2139000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",43.29,44.02,43.25,43.82,0.6,1.39,1456000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":636,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-01",44.26,44.43,43.21,43.22,-2.9,1973100,{"date":957,"open":869,"high":383,"low":958,"close":959,"change":589,"percent_change":598,"volume":960,"transactions":9,"vwap":959},"2026-05-29",44.46,44.51,2082900,{"date":962,"open":406,"high":406,"low":963,"close":855,"change":317,"percent_change":318,"volume":964,"transactions":9,"vwap":855},"2026-05-28",44.61,1297500,{"date":966,"open":863,"high":566,"low":967,"close":968,"change":474,"percent_change":568,"volume":969,"transactions":9,"vwap":968},"2026-05-27",44.77,44.84,1481700,{"date":971,"open":972,"high":434,"low":973,"close":974,"change":744,"percent_change":25,"volume":975,"transactions":9,"vwap":974},"2026-05-26",45.040001,44.81,45.060001,1195600,{"date":977,"open":853,"high":978,"low":979,"close":863,"change":318,"percent_change":157,"volume":980,"transactions":9,"vwap":863},"2026-05-22",45.27,44.71,1452800,{"date":982,"open":983,"high":453,"low":869,"close":42,"change":376,"percent_change":177,"volume":984,"transactions":9,"vwap":42},"2026-05-21",45.15,2134800,{"date":986,"open":987,"high":424,"low":988,"close":403,"change":142,"percent_change":989,"volume":990,"transactions":9,"vwap":403},"2026-05-20",44.91,44.74,1.03,2453800,{"date":992,"open":993,"high":994,"low":995,"close":968,"change":101,"percent_change":996,"volume":997,"transactions":9,"vwap":968},"2026-05-19",44.33,44.95,44.080002,1.15,2228600,{"date":999,"open":942,"high":1000,"low":1001,"close":993,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":993},"2026-05-18",44.38,43.8,0.61,1.4,2818700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",43.77,44.29,43.34,43.72,-0.02,-0.05,1610700,{"date":1015,"open":995,"high":936,"low":1016,"close":1017,"change":474,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",43.73,43.74,-0.5,1680800,{"date":1021,"open":1022,"high":1023,"low":364,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",44.32,44.53,43.96,-0.54,-1.21,2543500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":382,"change":1033,"percent_change":65,"volume":1034,"transactions":9,"vwap":382},"2026-05-12",44.39,44.62,44.049999,0.2,1730500,{"date":1036,"open":1023,"high":1037,"low":1038,"close":1039,"change":235,"percent_change":236,"volume":1040,"transactions":9,"vwap":1039},"2026-05-11",44.76,44.2,44.3,1515100,{"date":1042,"open":1043,"high":988,"low":1044,"close":1045,"change":265,"percent_change":589,"volume":1046,"transactions":9,"vwap":1045},"2026-05-08",44.66,44.22,44.36,1753100,{"date":1048,"open":1049,"high":1037,"low":1050,"close":959,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":959},"2026-05-07",44.54,44.07,-0.2,-0.45,1743200,{"date":1055,"open":382,"high":863,"low":382,"close":979,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":979},"2026-05-06",0.3,0.68,2028400,{"date":1060,"open":1061,"high":394,"low":1062,"close":384,"change":532,"percent_change":1063,"volume":1064,"transactions":9,"vwap":384},"2026-05-05",44.11,43.95,0.79,1985200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":407,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",43.69,44.27,43.65,44.060001,0.25,1456700,{"date":1074,"open":935,"high":1044,"low":1075,"close":1062,"change":531,"percent_change":730,"volume":1076,"transactions":9,"vwap":1062},"2026-05-01",43.48,2021800,{"date":1078,"open":1079,"high":1050,"low":1080,"close":1081,"change":712,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-30",42.97,42.8,43.79,0.62,3866700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":542,"percent_change":792,"volume":1090,"transactions":9,"vwap":1089},"2026-04-29",43.75,43.97,43.31,43.52,2361100,{"date":1092,"open":1093,"high":1050,"low":1094,"close":1095,"change":548,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-28",43.9,43.45,44.040001,0.99,2472900,{"date":1099,"open":1100,"high":375,"low":1101,"close":921,"change":308,"percent_change":1102,"volume":1103,"transactions":9,"vwap":921},"2026-04-27",43.88,43.43,-0.59,1356200,{"date":1105,"open":1044,"high":346,"low":374,"close":355,"change":897,"percent_change":1106,"volume":1107,"transactions":9,"vwap":355},"2026-04-24",-0.93,1533800,{"date":1109,"open":1110,"high":1111,"low":355,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",43.93,44.42,44.28,0.66,1.51,1909400,{"date":1117,"open":1118,"high":967,"low":1119,"close":1120,"change":656,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",44.64,43.36,43.62,-1.73,1662400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1030,"change":72,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1030},"2026-04-21",45.049999,45.11,44.34,-1.6,1096800,{"date":1131,"open":974,"high":413,"low":994,"close":1126,"change":287,"percent_change":288,"volume":1132,"transactions":9,"vwap":1126},"2026-04-20",1295000,{"date":1134,"open":915,"high":1135,"low":1136,"close":1137,"change":512,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-17",45.23,44.69,45.14,0.92,1095800,{"date":1141,"open":1112,"high":1142,"low":1112,"close":1143,"change":557,"percent_change":1096,"volume":1144,"transactions":9,"vwap":1143},"2026-04-16",44.86,44.73,1109300,{"date":1146,"open":1147,"high":1022,"low":365,"close":1008,"change":1148,"percent_change":51,"volume":1149,"transactions":9,"vwap":1008},"2026-04-15",43.99,0.21,1232200,{"date":1151,"open":1152,"high":1044,"low":354,"close":995,"change":902,"percent_change":1153,"volume":1154,"transactions":9,"vwap":995},"2026-04-14",43.58,0.71,1537200,{"date":1156,"open":942,"high":942,"low":1088,"close":1007,"change":376,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1007},"2026-04-13",-0.73,1113700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":427,"percent_change":1033,"volume":1165,"transactions":9,"vwap":1164},"2026-04-10",44,44.23,43.92,44.09,1076800,{"date":1167,"open":928,"high":1168,"low":1169,"close":1161,"change":65,"percent_change":989,"volume":1170,"transactions":9,"vwap":1161},"2026-04-09",44.24,43.27,915800,{"date":1172,"open":1173,"high":1017,"low":1173,"close":354,"change":256,"percent_change":903,"volume":1174,"transactions":9,"vwap":354},"2026-04-08",43.28,1586400,{"date":1176,"open":1177,"high":1119,"low":1177,"close":324,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":324},"2026-04-07",42.54,0.76,1.79,1446900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":276,"percent_change":367,"volume":1187,"transactions":9,"vwap":1186},"2026-04-06",42.6,42.73,42.34,42.5,1403000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":26,"percent_change":203,"volume":1194,"transactions":9,"vwap":1193},"2026-04-02",42.7,42.85,42.35,42.77,1550800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":180,"volume":1202,"transactions":9,"vwap":1200},"2026-04-01",42.029999,42.63,41.76,42.45,0.42,2420300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1197,"change":87,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1197},"2026-03-31",42.31,42.39,41.75,0.33,3753100,{"date":1211,"open":1212,"high":1183,"low":297,"close":1213,"change":1012,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-30",42.29,41.89,-0.12,1307400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":588,"percent_change":417,"volume":1222,"transactions":9,"vwap":1221},"2026-03-27",42.099998,42.52,41.91,41.94,1580500,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1218,"change":407,"percent_change":764,"volume":1227,"transactions":9,"vwap":1218},"2026-03-26",41.85,42.4,1569200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",42.49,42.74,41.93,41.99,-0.37,-0.87,1565600,{"date":1238,"open":1230,"high":1080,"low":1239,"close":1240,"change":588,"percent_change":417,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",42.28,42.36,1214800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1219,"change":744,"percent_change":87,"volume":1246,"transactions":9,"vwap":1219},"2026-03-23",43,42.19,1362900,{"date":1248,"open":1044,"high":1044,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",42.22,42.46,-1.77,-4,2519600,{"date":1255,"open":1256,"high":1043,"low":942,"close":1162,"change":117,"percent_change":417,"volume":1257,"transactions":9,"vwap":1162},"2026-03-19",44.44,945500,{"date":1259,"open":922,"high":863,"low":1000,"close":1260,"change":617,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",44.4,-1.49,973800,{"date":1264,"open":1265,"high":442,"low":863,"close":416,"change":588,"percent_change":1266,"volume":1267,"transactions":9,"vwap":416},"2026-03-17",45.029999,-0.35,1088100,{"date":1269,"open":861,"high":443,"low":406,"close":1135,"change":94,"percent_change":58,"volume":1270,"transactions":9,"vwap":1135},"2026-03-16",1286700,{"date":1272,"open":844,"high":462,"low":1273,"close":916,"change":744,"percent_change":25,"volume":1274,"transactions":9,"vwap":916},"2026-03-13",44.97,1062000,{"date":1276,"open":916,"high":1277,"low":1278,"close":994,"change":588,"percent_change":1266,"volume":1279,"transactions":9,"vwap":994},"2026-03-12",45.36,44.72,1787800,{"date":1281,"open":425,"high":978,"low":1282,"close":1126,"change":896,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1126},"2026-03-11",44.75,-0.42,1115500,{"date":1286,"open":406,"high":1287,"low":1288,"close":403,"change":265,"percent_change":454,"volume":1289,"transactions":9,"vwap":403},"2026-03-10",45.76,45.02,1530500,{"date":1291,"open":1126,"high":1292,"low":346,"close":1293,"change":1208,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-09",45.49,45.45,0.73,1146100,{"date":1297,"open":1142,"high":856,"low":951,"close":1298,"change":255,"percent_change":712,"volume":1299,"transactions":9,"vwap":1298},"2026-03-06",45.12,1076600,{"date":1301,"open":855,"high":1298,"low":1000,"close":863,"change":1302,"percent_change":1011,"volume":1303,"transactions":9,"vwap":863},"2026-03-05",-0.01,1303900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":916,"change":1283,"percent_change":1309,"volume":1310,"transactions":9,"vwap":916},"2026-03-04",45.39,45.4,44.68,-0.92,1503100,{"date":1312,"open":1293,"high":462,"low":416,"close":861,"change":386,"percent_change":1235,"volume":1313,"transactions":9,"vwap":861},"2026-03-03",1202400,{"date":1315,"open":1277,"high":1316,"low":1125,"close":493,"change":101,"percent_change":1317,"volume":1318,"transactions":9,"vwap":493},"2026-03-02",46.029999,1.13,1729400,{"date":1320,"open":1125,"high":493,"low":1321,"close":907,"change":86,"percent_change":1178,"volume":1322,"transactions":9,"vwap":907},"2026-02-27",44.9,2060300,{"date":1324,"open":382,"high":1325,"low":1127,"close":42,"change":945,"percent_change":1326,"volume":1327,"transactions":9,"vwap":42},"2026-02-26",45.21,1.35,1550700,{"date":1329,"open":1256,"high":394,"low":1163,"close":1000,"change":1214,"percent_change":276,"volume":1330,"transactions":9,"vwap":1000},"2026-02-25",1080000,{"date":1332,"open":1333,"high":862,"low":1334,"close":382,"change":235,"percent_change":864,"volume":1335,"transactions":9,"vwap":382},"2026-02-24",44.82,44.14,792900,{"date":1337,"open":1338,"high":1333,"low":346,"close":1339,"change":1148,"percent_change":132,"volume":1340,"transactions":9,"vwap":1339},"2026-02-23",44.49,44.56,1105100,{"date":1342,"open":1334,"high":1260,"low":944,"close":1343,"change":1344,"percent_change":848,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",44.35,0.38,1406400,{"date":1347,"open":1348,"high":1147,"low":1089,"close":1087,"change":1349,"percent_change":513,"volume":1350,"transactions":9,"vwap":1087},"2026-02-19",43.63,0.39,1246400,{"date":1352,"open":1339,"high":395,"low":1353,"close":1152,"change":1026,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1152},"2026-02-18",43.56,-2.7,1715600,{"date":1357,"open":383,"high":854,"low":1044,"close":1358,"change":65,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-17",44.79,1.01,1782500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1127,"change":1153,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1127},"2026-02-13",43.71,44.58,43.46,1.63,1875400,{"date":1369,"open":1370,"high":1008,"low":1371,"close":1348,"change":164,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1348},"2026-02-12",43.64,43.38,1.28,3198200,{"date":1375,"open":1376,"high":1086,"low":1193,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-11",42.93,43.080002,-0.23,-0.53,2087100,{"date":1382,"open":1383,"high":1384,"low":1244,"close":1088,"change":142,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1088},"2026-02-10",43.099998,43.49,1.07,1650300,{"date":1388,"open":1389,"high":1390,"low":1219,"close":1191,"change":235,"percent_change":236,"volume":1391,"transactions":9,"vwap":1191},"2026-02-09",42.87,42.99,959100,{"date":1393,"open":1244,"high":928,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-06",42.66,42.91,0.03,0.07,1284000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-05",42.25,42.94,42.13,42.88,0.7,1.66,1798300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":712,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-04",42.12,42.83,42.0099983,42.18,0.64,2294000,{"date":1417,"open":1418,"high":315,"low":1419,"close":1220,"change":142,"percent_change":484,"volume":1420,"transactions":9,"vwap":1220},"2026-02-03",41.46,41.42,1248100,{"date":1422,"open":1423,"high":1424,"low":1419,"close":1425,"change":474,"percent_change":1379,"volume":1426,"transactions":9,"vwap":1425},"2026-02-02",41.7,42.07,41.45,1485000,{"date":1428,"open":1429,"high":262,"low":1430,"close":1431,"change":265,"percent_change":266,"volume":1432,"transactions":9,"vwap":1431},"2026-01-30",41.13,40.93,41.67,1697700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":65,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-29",41.53,41.87,41.24,41.82,1.09,1863700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":812,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-28",42.27,42.3,41.22,41.37,-1.9,1224100,{"date":1450,"open":1401,"high":1451,"low":1207,"close":1452,"change":1011,"percent_change":1012,"volume":1453,"transactions":9,"vwap":1452},"2026-01-27",42.37,42.17,1038500,{"date":1455,"open":1186,"high":1456,"low":1221,"close":1245,"change":288,"percent_change":117,"volume":1457,"transactions":9,"vwap":1245},"2026-01-26",42.51,2421100,{"date":1459,"open":1460,"high":1206,"low":1213,"close":1461,"change":1462,"percent_change":857,"volume":1463,"transactions":9,"vwap":1461},"2026-01-23",42.11,42.26,0.15,1011500,{"date":1465,"open":1394,"high":1466,"low":1467,"close":1460,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1460},"2026-01-22",42.98,42.060001,-0.61,-1.43,1371400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1396,"percent_change":1397,"volume":1477,"transactions":9,"vwap":1476},"2026-01-21",42.78,42.82,42.24,42.72,1452500,{"date":1479,"open":1480,"high":1376,"low":1230,"close":1481,"change":356,"percent_change":255,"volume":1482,"transactions":9,"vwap":1481},"2026-01-20",42.9,42.69,1606000,{"date":1484,"open":1485,"high":1394,"low":1197,"close":1486,"change":548,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-16",42.040001,42.64,1.02,1398200,{"date":1490,"open":1197,"high":1192,"low":1436,"close":1491,"change":764,"percent_change":1082,"volume":1492,"transactions":9,"vwap":1491},"2026-01-15",42.21,1195800,{"date":1494,"open":294,"high":1412,"low":1495,"close":1496,"change":1208,"percent_change":1063,"volume":1497,"transactions":9,"vwap":1496},"2026-01-14",41.57,41.95,1154300,{"date":1499,"open":1446,"high":315,"low":1500,"close":1501,"change":857,"percent_change":137,"volume":1502,"transactions":9,"vwap":1501},"2026-01-13",41.27,41.62,1729000,{"date":1504,"open":1445,"high":1505,"low":1506,"close":1507,"change":94,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-12",41.59,41.07,41.26,0.54,1506900,{"date":1511,"open":1512,"high":232,"low":1513,"close":1514,"change":265,"percent_change":266,"volume":1515,"transactions":9,"vwap":1514},"2026-01-09",41.19,40.97,41.040001,1119400,{"date":1517,"open":192,"high":1518,"low":192,"close":1512,"change":1405,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2026-01-08",41.39,1.73,1428900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":87,"percent_change":532,"volume":1527,"transactions":9,"vwap":1526},"2026-01-07",40.58,40.8,40.34,40.49,1165500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":512,"percent_change":989,"volume":1534,"transactions":9,"vwap":1533},"2026-01-06",39.9,40.43,39.72,40.35,1645800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":512,"percent_change":892,"volume":1541,"transactions":9,"vwap":1540},"2026-01-05",39.63,40.15,39.31,39.94,1724000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":224,"volume":1549,"transactions":9,"vwap":1547},"2026-01-02",39.51,39.8,39.15,39.53,-0.1,1426800,{"date":1551,"open":1545,"high":1552,"low":1553,"close":1537,"change":1051,"percent_change":1018,"volume":1554,"transactions":9,"vwap":1537},"2025-12-31",39.89,39.5,1240300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":256,"percent_change":1294,"volume":1561,"transactions":9,"vwap":1560},"2025-12-30",39.59,39.84,39.56,39.83,1067400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1396,"percent_change":298,"volume":1568,"transactions":9,"vwap":1567},"2025-12-29",39.61,39.74,39.44,39.54,1568000,{"date":1570,"open":1553,"high":1544,"low":1571,"close":1544,"change":750,"percent_change":750,"volume":1572,"transactions":9,"vwap":1544},"2025-12-26",39.28,1136100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1544,"change":142,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1544},"2025-12-24",39.2,39.58,39.16,1.18,918800,{"date":1581,"open":1582,"high":1582,"low":31,"close":1583,"change":463,"percent_change":778,"volume":1584,"transactions":9,"vwap":1583},"2025-12-23",39.52,39.049999,1554900,{"date":1586,"open":1553,"high":1587,"low":1588,"close":1544,"change":224,"percent_change":367,"volume":1589,"transactions":9,"vwap":1544},"2025-12-22",39.65,39.13,1662900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":834,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-19",40.09,40.17,39.75,39.76,-0.75,3211900,{"date":1599,"open":22,"high":1600,"low":1601,"close":1602,"change":635,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-18",40.99,40.0099983,40.060001,-1.52,1210800,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1082,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-17",40.040001,40.71,40.68,1.55,1591500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1602,"change":417,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1602},"2025-12-16",40.56,40.61,40.049999,-0.94,1993300,{"date":1620,"open":1614,"high":1621,"low":1622,"close":1623,"change":287,"percent_change":288,"volume":1624,"transactions":9,"vwap":1623},"2025-12-15",40.81,40.16,40.44,1745400,{"date":1626,"open":1627,"high":1628,"low":1627,"close":21,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":21},"2025-12-12",39.96,40.54,0.63,1.58,1390400,{"date":1633,"open":1634,"high":1627,"low":1559,"close":1558,"change":531,"percent_change":607,"volume":1635,"transactions":9,"vwap":1558},"2025-12-11",39.95,1405500,{"date":1637,"open":1638,"high":1634,"low":1639,"close":1640,"change":1349,"percent_change":1096,"volume":1641,"transactions":9,"vwap":1640},"2025-12-10",39.34,39.33,39.68,1491500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-09",39.86,40.21,39.27,39.29,-0.44,-1.11,1693100,{"date":1652,"open":1645,"high":1645,"low":1532,"close":1653,"change":931,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-08",39.73,-1.19,2108000,{"date":1657,"open":1615,"high":1658,"low":1659,"close":1645,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1645},"2025-12-05",40.73,40.18,-0.43,-1.06,1370000,{"date":1664,"open":1430,"high":1665,"low":20,"close":1666,"change":435,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-04",41.2,40.64,-1.14,1750100,{"date":1670,"open":1671,"high":153,"low":1671,"close":1672,"change":878,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-03",40.65,41.11,1.23,1265600,{"date":1676,"open":1677,"high":1677,"low":24,"close":1615,"change":366,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1615},"2025-12-02",41.049999,-0.68,1172900,{"date":1681,"open":1682,"high":153,"low":253,"close":1683,"change":463,"percent_change":1649,"volume":1684,"transactions":9,"vwap":1683},"2025-12-01",41.060001,40.89,1010000,{"date":1686,"open":1687,"high":1518,"low":1677,"close":252,"change":712,"percent_change":1113,"volume":1688,"transactions":9,"vwap":252},"2025-11-28",41.080002,462000,{"date":1690,"open":1691,"high":242,"low":1691,"close":1687,"change":298,"percent_change":1033,"volume":1692,"transactions":9,"vwap":1687},"2025-11-26",41.0099983,926900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1462,"percent_change":730,"volume":1698,"transactions":9,"vwap":1697},"2025-11-25",41.099998,41.28,41,956900,{"date":1700,"open":1687,"high":1512,"low":1524,"close":1701,"change":1548,"percent_change":541,"volume":1702,"transactions":9,"vwap":1701},"2025-11-24",40.85,1520400,{"date":1704,"open":1705,"high":231,"low":1706,"close":191,"change":164,"percent_change":1707,"volume":1708,"transactions":9,"vwap":191},"2025-11-21",40.59,40.45,1.36,1853100,{"date":1710,"open":22,"high":1513,"low":1533,"close":1711,"change":474,"percent_change":1025,"volume":1712,"transactions":9,"vwap":1711},"2025-11-20",40.4,1511300,{"date":1714,"open":1695,"high":1445,"low":1715,"close":1716,"change":1025,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-19",40.52,40.62,-1.31,1414500,{"date":1720,"open":1721,"high":252,"low":1722,"close":153,"change":255,"percent_change":256,"volume":1723,"transactions":9,"vwap":153},"2025-11-18",40.91,40.84,1065100,{"date":1725,"open":1446,"high":1726,"low":210,"close":1514,"change":1051,"percent_change":931,"volume":1727,"transactions":9,"vwap":1514},"2025-11-17",41.49,1139600,{"date":1729,"open":223,"high":234,"low":253,"close":1437,"change":1033,"percent_change":58,"volume":1730,"transactions":9,"vwap":1437},"2025-11-14",1603300,{"date":1732,"open":1733,"high":1507,"low":1734,"close":1514,"change":1735,"percent_change":1201,"volume":1736,"transactions":9,"vwap":1514},"2025-11-13",40.79,40.76,0.17,1145500,{"date":1738,"open":1512,"high":252,"low":1621,"close":253,"change":1025,"percent_change":1739,"volume":1740,"transactions":9,"vwap":253},"2025-11-12",-1.3,1060200,{"date":1742,"open":1743,"high":232,"low":1744,"close":1745,"change":513,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-11",40.78,40.72,41.41,2.2,1462800,{"date":1749,"open":1750,"high":1658,"low":1659,"close":1715,"change":117,"percent_change":1283,"volume":1751,"transactions":9,"vwap":1715},"2025-11-10",40.57,1225600,{"date":1753,"open":1754,"high":1744,"low":1755,"close":1756,"change":892,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-07",39.79,39.71,40.69,2.62,1294300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1587,"change":385,"percent_change":1052,"volume":1764,"transactions":9,"vwap":1587},"2025-11-06",39.81,40.12,39.6,1037600,{"date":1766,"open":1767,"high":1768,"low":1564,"close":1560,"change":317,"percent_change":1396,"volume":1769,"transactions":9,"vwap":1560},"2025-11-05",40.02,40.3,1814000,{"date":1771,"open":1772,"high":272,"low":1773,"close":1774,"change":569,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-04",41.17,39.46,39.82,-2.62,2726200,{"date":1778,"open":23,"high":210,"low":1530,"close":1683,"change":548,"percent_change":147,"volume":1779,"transactions":9,"vwap":1683},"2025-11-03",2061900,{"date":1781,"open":1538,"high":1671,"low":1782,"close":1783,"change":417,"percent_change":1106,"volume":1784,"transactions":9,"vwap":1783},"2025-10-31",39.99,40.46,2101200,{"date":1786,"open":1787,"high":275,"low":1788,"close":1722,"change":276,"percent_change":884,"volume":1789,"transactions":9,"vwap":1722},"2025-10-30",41.23,40.75,1672100,{"date":1791,"open":1425,"high":1792,"low":1705,"close":1672,"change":931,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1672},"2025-10-29",41.52,-1.15,1722700,{"date":1796,"open":1797,"high":1218,"low":1418,"close":1505,"change":1468,"percent_change":646,"volume":1798,"transactions":9,"vwap":1505},"2025-10-28",42,1147200,{"date":1800,"open":1801,"high":295,"low":1802,"close":1803,"change":356,"percent_change":255,"volume":1804,"transactions":9,"vwap":1803},"2025-10-27",42.080002,41.83,42.2,938800,{"date":1806,"open":1444,"high":1807,"low":1460,"close":1808,"change":1214,"percent_change":366,"volume":1809,"transactions":9,"vwap":1808},"2025-10-24",42.53,42.15,1383700,{"date":1811,"open":1205,"high":1812,"low":314,"close":1443,"change":318,"percent_change":356,"volume":1813,"transactions":9,"vwap":1443},"2025-10-23",42.38,1393100,{"date":1815,"open":1816,"high":1451,"low":1232,"close":1401,"change":427,"percent_change":1148,"volume":1817,"transactions":9,"vwap":1401},"2025-10-22",42.33,1227800,{"date":1819,"open":1481,"high":1404,"low":1460,"close":1820,"change":396,"percent_change":636,"volume":1821,"transactions":9,"vwap":1820},"2025-10-21",42.16,1465700,{"date":1823,"open":1824,"high":1244,"low":1825,"close":1826,"change":1012,"percent_change":1214,"volume":1827,"transactions":9,"vwap":1826},"2025-10-20",42.76,42.48,42.71,805700,{"date":1829,"open":1212,"high":1830,"low":295,"close":1824,"change":51,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2025-10-17",42.79,1.14,910200,{"date":1834,"open":1184,"high":1191,"low":1475,"close":1239,"change":1266,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1239},"2025-10-16",-0.82,1024500,{"date":1838,"open":1443,"high":1826,"low":1443,"close":1198,"change":512,"percent_change":558,"volume":1839,"transactions":9,"vwap":1198},"2025-10-15",970900,{"date":1841,"open":1461,"high":1842,"low":1801,"close":1249,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1249},"2025-10-14",42.47,-0.04,-0.09,958300,{"date":1847,"open":272,"high":1205,"low":272,"close":1461,"change":43,"percent_change":946,"volume":1848,"transactions":9,"vwap":1461},"2025-10-13",982800,{"date":1850,"open":1245,"high":1461,"low":1851,"close":262,"change":366,"percent_change":617,"volume":1852,"transactions":9,"vwap":262},"2025-10-10",41.64,840900,{"date":1854,"open":1218,"high":1855,"low":1438,"close":1856,"change":1012,"percent_change":1214,"volume":1857,"transactions":9,"vwap":1856},"2025-10-09",42.41,41.96,615000,{"date":1859,"open":295,"high":1239,"low":1213,"close":1412,"change":1378,"percent_change":1025,"volume":1860,"transactions":9,"vwap":1412},"2025-10-08",727000,{"date":1862,"open":1186,"high":1863,"low":1410,"close":1475,"change":588,"percent_change":417,"volume":1864,"transactions":9,"vwap":1475},"2025-10-07",42.55,819900,{"date":1866,"open":1481,"high":1080,"low":1185,"close":1226,"change":1283,"percent_change":577,"volume":1867,"transactions":9,"vwap":1226},"2025-10-06",785300,{"date":1869,"open":1402,"high":1870,"low":1830,"close":1474,"change":1844,"percent_change":930,"volume":1871,"transactions":9,"vwap":1474},"2025-10-03",43.39,854800,{"date":1873,"open":1080,"high":1874,"low":1875,"close":1395,"change":288,"percent_change":588,"volume":1876,"transactions":9,"vwap":1395},"2025-10-02",43.02,42.43,964600,{"date":1878,"open":1879,"high":1880,"low":1219,"close":1466,"change":512,"percent_change":800,"volume":1881,"transactions":9,"vwap":1466},"2025-10-01",42.68,43.060001,976600,{"date":1883,"open":1401,"high":1884,"low":1460,"close":1885,"change":557,"percent_change":892,"volume":1886,"transactions":9,"vwap":1885},"2025-09-30",42.58,42.57,1413300,{"date":1888,"open":1200,"high":1889,"low":1221,"close":1403,"change":541,"percent_change":193,"volume":1890,"transactions":9,"vwap":1403},"2025-09-29",42.62,950900,{"date":1892,"open":1249,"high":1863,"low":1424,"close":1451,"change":532,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1451},"2025-09-26",0.83,1577500,{"date":1896,"open":1249,"high":1185,"low":1199,"close":1897,"change":318,"percent_change":356,"volume":1898,"transactions":9,"vwap":1897},"2025-09-25",42.02,2269700,{"date":1900,"open":1197,"high":295,"low":1901,"close":1797,"change":307,"percent_change":308,"volume":1902,"transactions":9,"vwap":1797},"2025-09-24",41.9,1056800,{"date":1904,"open":1225,"high":1245,"low":1423,"close":1460,"change":26,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1460},"2025-09-23",0.77,1126600,{"date":1908,"open":1249,"high":1443,"low":1199,"close":1909,"change":454,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-22",41.79,-0.78,1362300,{"date":1913,"open":1245,"high":1177,"low":1485,"close":1410,"change":588,"percent_change":417,"volume":1914,"transactions":9,"vwap":1410},"2025-09-19",1724900,{"date":1916,"open":1855,"high":1184,"low":1475,"close":1239,"change":819,"percent_change":1678,"volume":1917,"transactions":9,"vwap":1239},"2025-09-18",1022600,{"date":1919,"open":1481,"high":1920,"low":1885,"close":1885,"change":318,"percent_change":356,"volume":1921,"transactions":9,"vwap":1885},"2025-09-17",43.24,1770300,{"date":1923,"open":1395,"high":1874,"low":1240,"close":1863,"change":897,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1863},"2025-09-16",-0.95,1365500,{"date":1927,"open":1928,"high":952,"low":1473,"close":1929,"change":235,"percent_change":236,"volume":1930,"transactions":9,"vwap":1929},"2025-09-15",43.09,42.96,1085500,{"date":1932,"open":943,"high":1933,"low":1874,"close":1874,"change":276,"percent_change":635,"volume":1934,"transactions":9,"vwap":1874},"2025-09-12",43.35,1022500,{"date":1936,"open":1080,"high":1933,"low":1481,"close":941,"change":1002,"percent_change":1937,"volume":1938,"transactions":9,"vwap":941},"2025-09-11",1.43,1385900,{"date":1940,"open":1879,"high":1404,"low":1941,"close":1879,"change":750,"percent_change":750,"volume":1942,"transactions":9,"vwap":1879},"2025-09-10",42.59,1151800,{"date":1944,"open":1945,"high":1079,"low":1230,"close":1879,"change":454,"percent_change":656,"volume":1946,"transactions":9,"vwap":1879},"2025-09-09",42.75,1274000,{"date":1948,"open":1376,"high":1949,"low":1190,"close":1950,"change":589,"percent_change":1910,"volume":1951,"transactions":9,"vwap":1950},"2025-09-08",43.23,43.0099983,1678400,{"date":1953,"open":1954,"high":1933,"low":1807,"close":1933,"change":558,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1933},"2025-09-05",42.56,2.29,1785800,{"date":1958,"open":1486,"high":1959,"low":1452,"close":1812,"change":265,"percent_change":1266,"volume":1960,"transactions":9,"vwap":1812},"2025-09-04",42.86,945000,{"date":1962,"open":1797,"high":1941,"low":1233,"close":1807,"change":607,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1807},"2025-09-03",0.95,934800,{"date":1966,"open":1824,"high":1080,"low":1438,"close":1403,"change":1910,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1403},"2025-09-02",-1.82,1501300,{"date":1970,"open":1444,"high":1971,"low":1452,"close":1395,"change":1294,"percent_change":1519,"volume":1972,"transactions":9,"vwap":1395},"2025-08-29",42.95,1307000,{"date":1974,"open":1855,"high":1975,"low":1221,"close":1413,"change":930,"percent_change":1018,"volume":1867,"transactions":9,"vwap":1413},"2025-08-28",42.42,{"date":1977,"open":1978,"high":1219,"low":1485,"close":1206,"change":65,"percent_change":1385,"volume":1979,"transactions":9,"vwap":1206},"2025-08-27",42.049999,1222600,{"date":1981,"open":1485,"high":1245,"low":1438,"close":1221,"change":1844,"percent_change":930,"volume":1982,"transactions":9,"vwap":1221},"2025-08-26",875100,{"date":1984,"open":1206,"high":1954,"low":1225,"close":1197,"change":417,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1197},"2025-08-25",-0.9,1243000,{"date":1988,"open":1205,"high":1945,"low":1205,"close":1855,"change":1989,"percent_change":1113,"volume":1990,"transactions":9,"vwap":1855},"2025-08-22",0.28,1192300,{"date":1992,"open":1460,"high":1240,"low":1993,"close":1403,"change":588,"percent_change":417,"volume":1994,"transactions":9,"vwap":1403},"2025-08-21",42.09,1035800,{"date":1996,"open":1225,"high":1825,"low":1199,"close":1212,"change":903,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1212},"2025-08-20",1.61,1199700,{"date":2000,"open":22,"high":316,"low":22,"close":1501,"change":549,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1501},"2025-08-19",2.31,1578900,{"date":2004,"open":2005,"high":2005,"low":1671,"close":1609,"change":2006,"percent_change":328,"volume":2007,"transactions":9,"vwap":1609},"2025-08-18",41.43,-0.64,1374300,{"date":2009,"open":1665,"high":1435,"low":223,"close":285,"change":2010,"percent_change":557,"volume":2011,"transactions":9,"vwap":285},"2025-08-15",0.18,1114900,{"date":2013,"open":244,"high":1505,"low":191,"close":2014,"change":435,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-14",41.14,-1.13,2434200,{"date":2018,"open":306,"high":2019,"low":1512,"close":294,"change":287,"percent_change":288,"volume":2020,"transactions":9,"vwap":294},"2025-08-13",41.8,2106200,{"date":2022,"open":1423,"high":1438,"low":1665,"close":1851,"change":1397,"percent_change":1735,"volume":2023,"transactions":9,"vwap":1851},"2025-08-12",786500,{"date":2025,"open":1802,"high":2026,"low":1726,"close":1495,"change":276,"percent_change":277,"volume":1860,"transactions":9,"vwap":1495},"2025-08-11",41.97,{"date":2028,"open":1232,"high":1443,"low":1207,"close":2029,"change":1844,"percent_change":930,"volume":2030,"transactions":9,"vwap":2029},"2025-08-08",41.84,691100,{"date":2032,"open":1418,"high":1197,"low":1445,"close":1232,"change":43,"percent_change":1003,"volume":2033,"transactions":9,"vwap":1232},"2025-08-07",1340300,{"date":2035,"open":1801,"high":1192,"low":275,"close":252,"change":367,"percent_change":2036,"volume":2037,"transactions":9,"vwap":252},"2025-08-06",-1.5,1269600,{"date":2039,"open":1456,"high":1376,"low":2040,"close":315,"change":569,"percent_change":2041,"volume":2042,"transactions":9,"vwap":315},"2025-08-05",41.92,-2.49,2799100,{"date":2044,"open":1218,"high":1928,"low":1232,"close":2045,"change":989,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-04",43.049999,2.45,2173300,{"date":2049,"open":2050,"high":1197,"low":2005,"close":1897,"change":1178,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1897},"2025-08-01",41.69,1.84,1776500,{"date":2054,"open":1500,"high":1431,"low":2055,"close":1507,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1507},"2025-07-31",41.029999,-0.84,-2,2014800,{"date":2060,"open":2061,"high":1474,"low":2062,"close":1218,"change":542,"percent_change":397,"volume":2063,"transactions":9,"vwap":1218},"2025-07-30",42.65,41.88,1527500,{"date":2065,"open":2066,"high":1231,"low":1897,"close":1889,"change":164,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1889},"2025-07-29",42.32,1.31,1255600,{"date":2070,"open":1830,"high":1830,"low":1424,"close":1424,"change":617,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1424},"2025-07-28",-1.57,1245800,{"date":2074,"open":2075,"high":1390,"low":1443,"close":1231,"change":318,"percent_change":356,"volume":2076,"transactions":9,"vwap":1231},"2025-07-25",42.81,1159600,{"date":2078,"open":2079,"high":1949,"low":1476,"close":1476,"change":463,"percent_change":569,"volume":2080,"transactions":9,"vwap":1476},"2025-07-24",43.18,1007100,{"date":2082,"open":1173,"high":2083,"low":2084,"close":2079,"change":117,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2079},"2025-07-23",43.5,42.84,-0.39,1337900,{"date":2088,"open":1186,"high":2089,"low":1186,"close":1933,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1933},"2025-07-22",43.41,0.52,1.21,1250700,{"date":2094,"open":1402,"high":2095,"low":1190,"close":1411,"change":298,"percent_change":299,"volume":2096,"transactions":9,"vwap":1411},"2025-07-21",43.13,866100,{"date":2098,"open":1231,"high":336,"low":1177,"close":1945,"change":317,"percent_change":318,"volume":2099,"transactions":9,"vwap":1945},"2025-07-18",734000,{"date":2101,"open":1377,"high":324,"low":1219,"close":1231,"change":897,"percent_change":1924,"volume":2102,"transactions":9,"vwap":1231},"2025-07-17",1257500,{"date":2104,"open":2105,"high":941,"low":1193,"close":2106,"change":764,"percent_change":1002,"volume":2107,"transactions":9,"vwap":2106},"2025-07-16",42.92,43.15,1152800,{"date":2109,"open":2110,"high":1162,"low":1404,"close":2111,"change":1026,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-15",44.17,42.89,-2.74,1156400,{"date":2115,"open":943,"high":2116,"low":2117,"close":2118,"change":549,"percent_change":910,"volume":2119,"transactions":9,"vwap":2118},"2025-07-14",44.15,43.17,44.099998,1597800,{"date":2121,"open":2122,"high":1119,"low":1193,"close":2123,"change":1396,"percent_change":1397,"volume":2124,"transactions":9,"vwap":2123},"2025-07-11",43.040001,43.16,1233800,{"date":2126,"open":1959,"high":1094,"low":1193,"close":2095,"change":1071,"percent_change":43,"volume":2127,"transactions":9,"vwap":2095},"2025-07-10",1178200,{"date":2129,"open":941,"high":1009,"low":1830,"close":1404,"change":454,"percent_change":598,"volume":2130,"transactions":9,"vwap":1404},"2025-07-09",1195100,{"date":2132,"open":1874,"high":1384,"low":1874,"close":952,"change":864,"percent_change":834,"volume":2133,"transactions":9,"vwap":952},"2025-07-08",1092100,{"date":2135,"open":364,"high":365,"low":2136,"close":1009,"change":117,"percent_change":2085,"volume":2137,"transactions":9,"vwap":1009},"2025-07-07",43.19,961900,{"date":2139,"open":2140,"high":1007,"low":1933,"close":2141,"change":117,"percent_change":2085,"volume":2142,"transactions":9,"vwap":2141},"2025-07-03",43.7,43.51,866400,{"date":2144,"open":2145,"high":2146,"low":1169,"close":364,"change":255,"percent_change":1989,"volume":2147,"transactions":9,"vwap":364},"2025-07-02",43.53,43.81,930100,{"date":2149,"open":1920,"high":2150,"low":1880,"close":1353,"change":1344,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1353},"2025-07-01",43.89,0.88,1348300,{"date":2154,"open":1473,"high":952,"low":1855,"close":2079,"change":1056,"percent_change":1405,"volume":2155,"transactions":9,"vwap":2079},"2025-06-30",1046100,{"date":2157,"open":2158,"high":2089,"low":1394,"close":1404,"change":541,"percent_change":338,"volume":2159,"transactions":9,"vwap":1404},"2025-06-27",43.07,1504000,{"date":2161,"open":1383,"high":2117,"low":1190,"close":2162,"change":1208,"percent_change":1905,"volume":2163,"transactions":9,"vwap":2162},"2025-06-26",43.12,1483300,{"date":2165,"open":2084,"high":1920,"low":1812,"close":1830,"change":930,"percent_change":568,"volume":2166,"transactions":9,"vwap":1830},"2025-06-25",1573900,{"date":2168,"open":1119,"high":2083,"low":2111,"close":1244,"change":1283,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1244},"2025-06-24",-0.97,888400,{"date":2172,"open":1941,"high":2145,"low":1941,"close":2173,"change":1138,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-23",43.42,2.16,1155100,{"date":2177,"open":1481,"high":1929,"low":1812,"close":1186,"change":1051,"percent_change":435,"volume":2178,"transactions":9,"vwap":1186},"2025-06-20",1395800,{"date":2180,"open":1456,"high":2122,"low":1185,"close":1190,"change":1056,"percent_change":1153,"volume":2181,"transactions":9,"vwap":1190},"2025-06-18",761100,{"date":2183,"open":1412,"high":1230,"low":1207,"close":1226,"change":1349,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1226},"2025-06-17",0.93,1018900,{"date":2187,"open":1825,"high":1231,"low":1213,"close":1412,"change":897,"percent_change":2169,"volume":2188,"transactions":9,"vwap":1412},"2025-06-16",676000,{"date":2190,"open":1825,"high":1879,"low":2191,"close":1975,"change":864,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1975},"2025-06-13",42.14,-0.31,735700,{"date":2195,"open":1884,"high":1486,"low":1249,"close":1863,"change":298,"percent_change":299,"volume":2196,"transactions":9,"vwap":1863},"2025-06-12",601300,{"date":2198,"open":1219,"high":1395,"low":2066,"close":1842,"change":287,"percent_change":288,"volume":2199,"transactions":9,"vwap":1842},"2025-06-11",874900,{"date":2201,"open":1444,"high":1190,"low":1212,"close":1186,"change":1071,"percent_change":756,"volume":2202,"transactions":9,"vwap":1186},"2025-06-10",1024200,{"date":2204,"open":1792,"high":1825,"low":1792,"close":1401,"change":765,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1401},"2025-06-09",1.34,1332200,{"date":2208,"open":242,"high":2209,"low":242,"close":2050,"change":1349,"percent_change":549,"volume":2210,"transactions":9,"vwap":2050},"2025-06-06",41.72,885700,{"date":2212,"open":1425,"high":1726,"low":223,"close":254,"change":1548,"percent_change":541,"volume":2213,"transactions":9,"vwap":254},"2025-06-05",843400,{"date":2215,"open":2216,"high":286,"low":1682,"close":244,"change":588,"percent_change":417,"volume":2217,"transactions":9,"vwap":244},"2025-06-04",41.56,948000,{"date":2219,"open":1435,"high":2220,"low":1418,"close":2216,"change":541,"percent_change":193,"volume":2221,"transactions":9,"vwap":2216},"2025-06-03",41.81,762300,{"date":2223,"open":1418,"high":2040,"low":2224,"close":2019,"change":157,"percent_change":245,"volume":2225,"transactions":9,"vwap":2019},"2025-06-02",41.21,726900,{"date":2227,"open":272,"high":1436,"low":242,"close":1199,"change":764,"percent_change":1629,"volume":2228,"transactions":9,"vwap":1199},"2025-05-30",1127500,{"date":2230,"open":1506,"high":316,"low":1697,"close":272,"change":857,"percent_change":2151,"volume":2231,"transactions":9,"vwap":272},"2025-05-29",761600,{"date":2233,"open":2234,"high":1909,"low":1429,"close":2014,"change":277,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2014},"2025-05-28",41.78,-1.56,1416800,{"date":2238,"open":232,"high":1221,"low":1772,"close":1909,"change":1113,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1909},"2025-05-27",1.6,860200,{"date":2242,"open":1772,"high":1696,"low":1608,"close":1429,"change":255,"percent_change":256,"volume":2243,"transactions":9,"vwap":1429},"2025-05-23",806100,{"date":2245,"open":2055,"high":1429,"low":1628,"close":1691,"change":702,"percent_change":896,"volume":2246,"transactions":9,"vwap":1691},"2025-05-22",1162000,{"date":2248,"open":1802,"high":1802,"low":1514,"close":223,"change":2249,"percent_change":1251,"volume":2250,"transactions":9,"vwap":223},"2025-05-21",-0.74,818700,{"date":2252,"open":2062,"high":1413,"low":283,"close":1802,"change":474,"percent_change":542,"volume":2253,"transactions":9,"vwap":1802},"2025-05-20",733600,{"date":2255,"open":1909,"high":2191,"low":306,"close":1978,"change":356,"percent_change":255,"volume":2256,"transactions":9,"vwap":1978},"2025-05-19",837200,{"date":2258,"open":272,"high":1197,"low":1425,"close":1797,"change":2090,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1797},"2025-05-16",1.25,777200,{"date":2262,"open":1721,"high":272,"low":263,"close":2263,"change":1893,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-15",41.48,2.04,872100,{"date":2267,"open":1756,"high":1788,"low":212,"close":1671,"change":385,"percent_change":1648,"volume":2268,"transactions":9,"vwap":1671},"2025-05-14",918700,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":617,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-13",41.58,40.6,40.83,-1.61,896500,{"date":2277,"open":1431,"high":1220,"low":2014,"close":272,"change":896,"percent_change":463,"volume":2278,"transactions":9,"vwap":272},"2025-05-12",1013600,{"date":2280,"open":1505,"high":1220,"low":231,"close":2050,"change":877,"percent_change":164,"volume":2281,"transactions":9,"vwap":2050},"2025-05-09",684700,{"date":2283,"open":1909,"high":1232,"low":242,"close":1418,"change":276,"percent_change":277,"volume":2284,"transactions":9,"vwap":1418},"2025-05-08",667500,{"date":2286,"open":1221,"high":1401,"low":283,"close":2287,"change":366,"percent_change":617,"volume":2288,"transactions":9,"vwap":2287},"2025-05-07",41.73,1025000,{"date":2290,"open":2066,"high":1250,"low":1221,"close":1412,"change":366,"percent_change":884,"volume":2291,"transactions":9,"vwap":1412},"2025-05-06",893100,{"date":2293,"open":2019,"high":1186,"low":327,"close":1212,"change":1508,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1212},"2025-05-05",1.29,2007000,{"date":2297,"open":1792,"high":1225,"low":2014,"close":1207,"change":2090,"percent_change":757,"volume":2298,"transactions":9,"vwap":1207},"2025-05-02",1432200,{"date":2300,"open":1909,"high":1909,"low":1716,"close":1787,"change":255,"percent_change":256,"volume":2301,"transactions":9,"vwap":1787},"2025-05-01",1572300,{"date":2303,"open":1621,"high":251,"low":1645,"close":1672,"change":276,"percent_change":277,"volume":2304,"transactions":9,"vwap":1672},"2025-04-30",1693900,{"date":2306,"open":223,"high":1435,"low":2307,"close":2308,"change":764,"percent_change":1629,"volume":2309,"transactions":9,"vwap":2308},"2025-04-29",40.88,41.38,1107000,{"date":2311,"open":1524,"high":264,"low":1609,"close":2312,"change":712,"percent_change":1113,"volume":2313,"transactions":9,"vwap":2312},"2025-04-28",41.12,857100,{"date":2315,"open":191,"high":1506,"low":1615,"close":1701,"change":307,"percent_change":276,"volume":2316,"transactions":9,"vwap":1701},"2025-04-25",1118900,{"date":186,"open":2312,"high":252,"low":2318,"close":274,"change":588,"percent_change":2085,"volume":2319,"transactions":9,"vwap":274},40.77,1284700]