[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSA":3,"homepage-market-summary":31,"stock-historical-NSA":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"NSA","2026-07-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"National Storage Affiliates Trust","NYSE",null,"Common Stock",false,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},2.28,"Quarterly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.41,44.2,44.24,43.02,44.18,-0.77,-1.74,25654061.358076,54930,43.4044,46.47,27.43,1506046.700074274,83.9,2828,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-06",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":40},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":48,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1259568,459742499.914632,15.95,"2025-02-05",[185,186,194,205,215,224,231,240,248,255,264,271,278,286,293,301,310,318,326,335,342,349,357,365,372,379,387,396,401,408,416,423,432,440,449,457,464,471,478,486,494,501,509,516,522,530,538,545,551,559,564,571,578,586,593,598,605,614,622,629,636,644,650,655,661,668,675,682,689,695,704,711,720,728,735,744,752,760,768,777,785,793,800,808,817,822,831,838,846,853,861,870,879,887,895,904,912,921,930,938,947,956,963,972,981,989,996,1005,1013,1018,1025,1032,1040,1048,1057,1063,1070,1079,1086,1092,1100,1109,1115,1121,1128,1135,1142,1147,1155,1163,1170,1177,1185,1194,1202,1209,1216,1223,1231,1239,1246,1253,1261,1268,1274,1283,1291,1298,1307,1313,1321,1329,1336,1343,1351,1358,1366,1371,1379,1385,1390,1396,1402,1409,1415,1421,1428,1436,1443,1447,1452,1458,1463,1471,1479,1487,1494,1500,1505,1509,1515,1523,1530,1537,1543,1551,1557,1563,1569,1574,1578,1585,1592,1598,1606,1611,1617,1624,1631,1637,1643,1649,1654,1657,1663,1668,1672,1677,1682,1688,1693,1697,1702,1709,1716,1722,1726,1730,1734,1740,1746,1751,1758,1763,1768,1773,1777,1783,1788,1792,1798,1805,1812,1818,1824,1829,1833,1837,1842,1847,1851,1858,1862,1866,1872,1877,1882,1888,1894,1899,1905,1911,1915,1920,1925,1931,1938,1945,1950,1953,1957,1962,1969,1973,1982,1985,1989,1993,1996,2000,2003,2008,2015,2019,2025,2029,2036,2041,2047,2053,2057,2062,2068,2073,2078,2083,2088,2094,2100,2106,2111,2117,2125,2132,2138,2147,2154,2160,2167,2174,2180,2186,2193,2200,2206,2211,2215,2223,2230,2237,2243,2249,2255,2262,2270,2276,2282,2289,2293,2300,2306,2313,2319,2324,2332,2338,2345,2351,2357,2364,2371,2378,2385,2390,2396,2402,2407,2413,2417,2422,2427,2433,2439,2445,2451,2457,2463,2470,2476,2482,2488,2494,2500,2507,2511,2515,2520,2527,2531,2535,2540,2546,2549,2553,2558],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":69,"volume":191,"transactions":192,"vwap":193},"2026-07-20",44.48,43.86,-0.32,1603736.848936,20283,44.0662,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-07-17",45.56,46.07,44.4,44.5,-0.95,-2.09,2727359.854141,31391,44.8564,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-07-16",44.07,45.45,43.99,1.37,3.11,1973941.853479,23176,45.0845,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":9,"vwap":220},"2026-07-15",44.71,45.19,43.91,44.080002,-0.66,-1.48,941300,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":190,"percent_change":174,"volume":230,"transactions":9,"vwap":229},"2026-07-14",45.28,45.44,44.69,44.74,2460500,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":9,"vwap":236},"2026-07-13",44.59,45.55,44.55,45.060001,0.3,0.67,2066300,{"date":241,"open":242,"high":243,"low":17,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":244},"2026-07-10",44.73,44.855,44.76,0.13,0.29,345300,{"date":249,"open":250,"high":218,"low":251,"close":252,"change":114,"percent_change":253,"volume":254,"transactions":9,"vwap":252},"2026-07-09",44.97,44.51,44.63,-0.38,537700,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":9,"vwap":260},"2026-07-08",45.52,45.65,44.665,44.8,-1.14,-2.48,733600,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":210,"volume":270,"transactions":9,"vwap":268},"2026-07-07",45.57,46.26,45.94,0.62,576900,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":69,"percent_change":276,"volume":277,"transactions":9,"vwap":275},"2026-07-06",46.2,44.975,45.32,-1.56,894700,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":281},"2026-07-02",45.5,46.040001,45.101,0.83,1.84,1122000,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":90,"percent_change":291,"volume":292,"transactions":9,"vwap":290},"2026-07-01",44.25,45.41,45.21,1.66,824700,{"date":294,"open":295,"high":296,"low":18,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":297},"2026-06-30",44.94,45.049999,44.47,-0.88,-1.94,736300,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":9,"vwap":306},"2026-06-29",45.14,45.42,44.65,45.35,-0.08,-0.18,522800,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":9,"vwap":314},"2026-06-26",44.83,45.75,45.43,0.59,1.32,949100,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":124,"volume":325,"transactions":9,"vwap":323},"2026-06-25",44.72,44.945,44.040001,44.84,0.4,532700,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":331},"2026-06-24",45.29,45.3,43.87,44.44,-0.52,-1.16,773300,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":91,"percent_change":55,"volume":341,"transactions":9,"vwap":340},"2026-06-23",44.56,45.63,44.512,44.96,765500,{"date":343,"open":344,"high":345,"low":346,"close":229,"change":246,"percent_change":347,"volume":348,"transactions":9,"vwap":229},"2026-06-22",44.7,45.11,44.345,0.65,775700,{"date":350,"open":351,"high":260,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":353},"2026-06-18",44.13,43.98,44.45,0.82,1.88,944600,{"date":358,"open":359,"high":344,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":361},"2026-06-17",44.43,43.5,43.63,-1.06,-2.37,760100,{"date":366,"open":367,"high":234,"low":368,"close":228,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":228},"2026-06-16",45.18,44.58,-0.22,-0.49,664500,{"date":373,"open":226,"high":266,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":375},"2026-06-15",44.66,44.91,-0.81,-1.77,525900,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":139,"volume":386,"transactions":9,"vwap":384},"2026-06-12",45.62,46.084999,45.425,45.72,0.21,528100,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":392},"2026-06-11",45.69,45.89,45.12,45.51,0.09,0.2,558900,{"date":397,"open":226,"high":26,"low":398,"close":304,"change":399,"percent_change":98,"volume":400,"transactions":9,"vwap":304},"2026-06-10",45.17,0.23,822400,{"date":402,"open":403,"high":208,"low":404,"close":218,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":218},"2026-06-09",43.95,43.89,1.57,3.6,1275400,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-06-08",43,43.67,43.62,0.19,0.44,707000,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":55,"percent_change":421,"volume":422,"transactions":9,"vwap":420},"2026-06-05",42.7,43.81,43.43,1.14,601600,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-06-04",42.89,43.13,42.45,42.94,0.57,1.35,911100,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-06-03",41.75,42.78,42.37,0.5,1.19,587400,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":445},"2026-06-02",41.56,42.029999,41.45,41.87,0.42,1.01,1310300,{"date":450,"open":451,"high":452,"low":453,"close":444,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":444},"2026-06-01",42,42.24,41.44,-1.2,-2.81,831200,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":21,"percent_change":377,"volume":463,"transactions":9,"vwap":462},"2026-05-29",43.17,43.28,42.605,42.65,1028200,{"date":465,"open":418,"high":466,"low":467,"close":468,"change":446,"percent_change":469,"volume":470,"transactions":9,"vwap":468},"2026-05-28",43.74,42.52,43.42,0.98,629600,{"date":472,"open":473,"high":420,"low":474,"close":410,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":410},"2026-05-27",42.88,42.84,0.28,0.66,463900,{"date":479,"open":480,"high":481,"low":467,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":482},"2026-05-26",42.75,43.044998,42.72,0.01,0.02,451500,{"date":487,"open":459,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-05-22",43.25,42.54,42.71,-0.07,-0.16,558100,{"date":495,"open":496,"high":497,"low":498,"close":435,"change":91,"percent_change":499,"volume":500,"transactions":9,"vwap":435},"2026-05-21",42.099998,42.8,41.68,0.52,546600,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-05-20",41.84,43.225,42.56,0.91,2.18,637700,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":84,"percent_change":83,"volume":515,"transactions":9,"vwap":514},"2026-05-19",41.27,41.715,40.735,41.65,718600,{"date":517,"open":518,"high":519,"low":150,"close":520,"change":55,"percent_change":438,"volume":521,"transactions":9,"vwap":520},"2026-05-18",41.21,41.67,41.51,533000,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-05-15",42.25,40.9,41.02,-1.51,-3.55,931400,{"date":531,"open":435,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-05-14",42.97,42.43,42.53,-0.04,-0.09,793800,{"date":539,"open":540,"high":540,"low":427,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-05-13",43.38,42.57,-1.01,-2.32,1121100,{"date":546,"open":547,"high":189,"low":548,"close":549,"change":491,"percent_change":492,"volume":550,"transactions":9,"vwap":549},"2026-05-12",43.56,43.0050011,43.58,1331800,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-05-11",43.84,43.4,43.65,-0.02,-0.05,929100,{"date":560,"open":466,"high":561,"low":554,"close":411,"change":83,"percent_change":562,"volume":563,"transactions":9,"vwap":411},"2026-05-08",43.905,0.78,726800,{"date":565,"open":566,"high":567,"low":490,"close":568,"change":569,"percent_change":491,"volume":570,"transactions":9,"vwap":568},"2026-05-07",43.19,43.425,43.33,-0.03,872300,{"date":572,"open":503,"high":573,"low":503,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-05-06",43.75,43.36,1.46,3.48,1282200,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":246,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-05-05",41.8,42.125,41.41,41.9,0.7,1157600,{"date":587,"open":588,"high":534,"low":589,"close":590,"change":298,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-05-04",42.22,41.49,41.61,-2.07,867100,{"date":594,"open":462,"high":462,"low":595,"close":596,"change":491,"percent_change":492,"volume":597,"transactions":9,"vwap":596},"2026-05-01",42.13,42.49,759300,{"date":599,"open":519,"high":600,"low":601,"close":505,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":505},"2026-04-30",42.63,41.525,1.09,2.63,1123200,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-04-29",41.62,41.98,41.040001,41.47,-0.43,-1.03,1758300,{"date":615,"open":616,"high":617,"low":618,"close":583,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":583},"2026-04-28",43.11,43.49,41.535,-0.99,-2.31,2170600,{"date":623,"open":16,"high":624,"low":625,"close":425,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":425},"2026-04-27",43.72,42.73,-0.44,-1.02,1064900,{"date":630,"open":631,"high":624,"low":632,"close":568,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":568},"2026-04-24",43.59,43.16,-0.28,-0.64,687400,{"date":637,"open":638,"high":639,"low":497,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-04-23",42.86,43.66,43.61,1.02,2.39,643300,{"date":645,"open":631,"high":631,"low":588,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-04-22",42.59,-0.63,-1.46,1426300,{"date":651,"open":330,"high":652,"low":566,"close":653,"change":634,"percent_change":648,"volume":654,"transactions":9,"vwap":653},"2026-04-21",44.014999,43.22,862500,{"date":656,"open":657,"high":189,"low":658,"close":189,"change":39,"percent_change":659,"volume":660,"transactions":9,"vwap":189},"2026-04-20",43.27,42.55,1.34,1073800,{"date":662,"open":663,"high":664,"low":663,"close":460,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":460},"2026-04-17",42.33,43.45,1.07,2.53,663800,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":90,"volume":674,"transactions":9,"vwap":672},"2026-04-16",41.42,42.395,42.21,0.31,782300,{"date":676,"open":677,"high":677,"low":678,"close":583,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":583},"2026-04-15",42.31,41.25,-0.54,-1.27,848100,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":665,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-04-14",41.36,42.6,42.44,2.59,1135300,{"date":690,"open":691,"high":610,"low":692,"close":693,"change":91,"percent_change":104,"volume":694,"transactions":9,"vwap":693},"2026-04-13",40.8,40.65,41.37,722500,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-04-10",41.2,41.5,40.85,41.15,0.17,0.41,783300,{"date":705,"open":706,"high":700,"low":707,"close":708,"change":98,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-04-09",40.34,40.23,40.98,1.26,776200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-04-08",39.76,40.52,39.6,40.47,1.44,3.69,976900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":221,"volume":727,"transactions":9,"vwap":725},"2026-04-07",39.25,39.41,38.91,39.029999,-0.26,944300,{"date":729,"open":730,"high":723,"low":731,"close":732,"change":701,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-04-06",39.02,38.84,39.29,0.43,694600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-04-02",38.5,39.24,38.285,39.12,0.61,1.58,640500,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-04-01",37.75,38.59,38.51,0.77,2.04,973800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":90,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-03-31",37.51,37.95,36.97,37.74,2,1200500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":491,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-03-30",37.63,37.8,36.82,37,-0.19,1317100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-03-27",37.24,37.67,36.87,37.07,-0.29,-0.78,1749400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":492,"volume":784,"transactions":9,"vwap":782},"2026-03-26",37.34,38,37.27,37.36,-0.06,1457000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":569,"volume":792,"transactions":9,"vwap":790},"2026-03-25",37.76,37.97,36.65,37.42,-0.01,1319700,{"date":794,"open":754,"high":795,"low":796,"close":797,"change":798,"percent_change":612,"volume":799,"transactions":9,"vwap":797},"2026-03-24",37.87,37.19,37.43,-0.39,2454200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":584,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-03-23",37.6,38.43,37.09,37.82,1.89,2675700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-03-20",38.54,39,36.86,37.12,-1.72,-4.43,2511200,{"date":818,"open":819,"high":820,"low":819,"close":731,"change":394,"percent_change":499,"volume":821,"transactions":9,"vwap":731},"2026-03-19",38.18,38.96,1825500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-03-18",39.77,39.89,38.62,38.64,-1.15,-2.89,3459300,{"date":832,"open":833,"high":693,"low":834,"close":835,"change":626,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-03-17",40.83,39.71,39.79,-1.09,8974900,{"date":839,"open":840,"high":841,"low":842,"close":707,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":707},"2026-03-16",40.2,40.95,39.080002,9.29,30.03,18846900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":556,"percent_change":783,"volume":852,"transactions":9,"vwap":851},"2026-03-13",30.9,31.39,30.52,30.94,1851700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":69,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-03-12",31.42,31.47,30.48,30.96,-2.27,2546400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-03-11",33.12,33.24,31.62,31.68,-1.62,-4.86,2368100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-10",33.58,33.915,33.14,33.3,-0.45,-1.33,1720500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-09",33.97,32.8,33.75,-0.4,-1.17,1861900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":129,"volume":894,"transactions":9,"vwap":892},"2026-03-06",33.9,34.21,33.53,34.15,0.16,1172700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-03-05",33.89,34.28,33.66,33.99,-0.27,-0.79,1206100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":190,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-03-04",34.4,34.465,33.61,34.26,-0.93,1528100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-03-03",34.76,34.9,33.895,34.58,-0.8,-2.26,1118800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-03-02",34.73,35.67,34.59,35.38,0.36,1.03,1009900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":161,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-02-27",34.25,35.35,34.175,35.02,1.6,1550900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-02-26",35.14,35.18,34.17,34.47,0.11,0.32,1815200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-02-25",34.68,34.82,33.855,34.36,-0.24,-0.69,1468300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":253,"percent_change":836,"volume":962,"transactions":9,"vwap":961},"2026-02-24",34.94,35.13,34.33,34.6,2001700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-02-23",35.92,36.19,34.62,34.98,-0.87,-2.43,1701900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-02-20",34.81,36.0050011,34.67,35.85,1.22,3.52,2185300,{"date":982,"open":983,"high":984,"low":881,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-02-19",34.19,34.665,34.63,0.37,1.08,801100,{"date":990,"open":991,"high":992,"low":993,"close":909,"change":413,"percent_change":994,"volume":995,"transactions":9,"vwap":909},"2026-02-18",34.060001,34.39,33.82,0.56,2077100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-02-17",33.62,34.080002,33.16,34.07,0.6,1.79,3405900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":446,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-02-13",33.060001,33.73,32.58,33.47,1.27,1568000,{"date":1014,"open":1015,"high":1015,"low":1009,"close":1016,"change":884,"percent_change":454,"volume":1017,"transactions":9,"vwap":1016},"2026-02-12",33.98,33.049999,2029800,{"date":1019,"open":864,"high":1020,"low":1021,"close":1022,"change":673,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-02-11",33.51,32.88,33.45,0.94,849600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":874,"change":475,"percent_change":1030,"volume":1031,"transactions":9,"vwap":874},"2026-02-10",32.96,33.44,32.35,0.85,1883600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":161,"volume":1039,"transactions":9,"vwap":1037},"2026-02-09",32.66,32.9,32.31,32.86,0.18,843000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":499,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-02-06",32.4,32.78,32.27,32.68,1.62,884000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-02-05",32.19,32.48,31.82,32.16,-0.42,-1.29,1224100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1009,"change":733,"percent_change":659,"volume":1062,"transactions":9,"vwap":1009},"2026-02-04",32.43,33.28,32.335,1527700,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":414,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-02-03",31.7,32.84,32.15,1.39,1790100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-02-02",31.76,31.97,31.55,31.71,-0.1,-0.31,1296600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":556,"percent_change":783,"volume":1085,"transactions":9,"vwap":1084},"2026-01-30",31.74,32.029999,31.32,31.81,1354800,{"date":1087,"open":866,"high":1088,"low":1089,"close":1090,"change":673,"percent_change":469,"volume":1091,"transactions":9,"vwap":1090},"2026-01-29",31.985,31.33,31.83,920400,{"date":1093,"open":1082,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-01-28",32.105,31.41,31.52,-0.47,-1.47,1164800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-01-27",31.75,32.12,31.61,31.99,0.12,0.38,1320900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":376,"percent_change":262,"volume":1114,"transactions":9,"vwap":1113},"2026-01-26",33.2,31.66,31.87,1263900,{"date":1116,"open":1010,"high":1117,"low":1118,"close":1045,"change":634,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1045},"2026-01-23",33.69,32.59,-1.92,1831700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":307,"percent_change":953,"volume":1127,"transactions":9,"vwap":1126},"2026-01-22",33.36,33.8,33.135,33.32,1688900,{"date":1129,"open":1000,"high":1130,"low":1131,"close":1132,"change":986,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-21",33.56,32.81,33.4,1.12,2229500,{"date":1136,"open":891,"high":1137,"low":1138,"close":1139,"change":21,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-20",33.63,32.75,33.029999,-2.28,1538100,{"date":1143,"open":1132,"high":873,"low":1144,"close":1124,"change":1145,"percent_change":562,"volume":1146,"transactions":9,"vwap":1124},"2026-01-16",33.13,0.26,1661900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":749,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-15",32.82,33.68,32.515,33.54,2.35,1604200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":354,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-01-14",31.94,32.895,31.721,32.77,2.57,1944700,{"date":1164,"open":1165,"high":1105,"low":1166,"close":1167,"change":307,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-13",31.93,31.02,31.95,-0.25,1617100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1082,"change":347,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1082},"2026-01-12",31.69,32.235,31.49,2.07,3168600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1133,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-09",30.33,31.53,30.15,31.38,3.7,2485700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-01-08",29.26,30.36,29,30.26,0.81,2.75,1299500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":484,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-07",29.58,29.65,29.094999,29.45,0.07,1643200,{"date":1203,"open":27,"high":1204,"low":27,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-06",29.52,29.43,1.63,5.86,2118500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":536,"percent_change":190,"volume":1215,"transactions":9,"vwap":1214},"2026-01-05",27.72,28.215,27.65,27.8,1231900,{"date":1217,"open":1218,"high":1219,"low":1214,"close":1220,"change":190,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-02",28.13,28.23,27.89,-1.13,1396200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":376,"volume":1230,"transactions":9,"vwap":1228},"2025-12-31",28.42,28.485,28.1,28.21,-0.23,1224500,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2025-12-30",28.08,28.54,28.44,0.35,1.25,1029600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":701,"percent_change":741,"volume":1245,"transactions":9,"vwap":1244},"2025-12-29",28,28.11,27.74,28.09,1555900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":893,"percent_change":39,"volume":1252,"transactions":9,"vwap":1251},"2025-12-26",27.75,27.97,27.67,27.92,734400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":399,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-24",27.5,27.83,27.47,27.76,0.84,754700,{"date":1262,"open":1244,"high":1227,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-12-23",27.485,27.53,-0.56,-1.99,1390700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1244,"change":154,"percent_change":84,"volume":1273,"transactions":9,"vwap":1244},"2025-12-22",27.99,28.17,27.79,1108700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-12-19",28.2,28.29,27.969,28.049999,-0.35,-1.23,1606400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":190,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2025-12-18",28.91,28.98,28.28,28.4,-1.11,912300,{"date":1292,"open":1293,"high":1294,"low":1288,"close":1295,"change":1296,"percent_change":701,"volume":1297,"transactions":9,"vwap":1295},"2025-12-17",28.57,29.040001,28.72,0.05,1093000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2025-12-16",29.35,29.387,28.66,28.67,-0.7,-2.38,771500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1309,"change":626,"percent_change":222,"volume":1312,"transactions":9,"vwap":1309},"2025-12-15",29.37,29.64,29.13,906100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":394,"volume":1320,"transactions":9,"vwap":1318},"2025-12-12",30,30.1,29.6,29.81,0.06,780800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":98,"volume":1328,"transactions":9,"vwap":1326},"2025-12-11",29.78,30.030001,29.605,29.75,0.15,1075700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1317,"change":1334,"percent_change":659,"volume":1335,"transactions":9,"vwap":1317},"2025-12-10",29.1,29.74,29.01,0.39,1042800,{"date":1337,"open":1205,"high":1338,"low":1339,"close":1340,"change":190,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-09",29.86,29.15,29.21,-1.08,875200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1076,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-08",29.67,30.12,29.4,29.53,-0.34,1649400,{"date":1352,"open":1353,"high":1354,"low":1317,"close":1355,"change":483,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-05",29.91,30.16,29.63,0.03,1940500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1281,"volume":1365,"transactions":9,"vwap":1363},"2025-12-04",29.99,30.040001,29.56,29.62,-0.37,1307100,{"date":1367,"open":1353,"high":1368,"low":1369,"close":1360,"change":483,"percent_change":1356,"volume":1370,"transactions":9,"vwap":1360},"2025-12-03",30.37,29.84,1196800,{"date":1372,"open":1373,"high":1315,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-02",29.59,29.36,29.98,0.54,1.83,1393100,{"date":1380,"open":1311,"high":1381,"low":1382,"close":1383,"change":791,"percent_change":569,"volume":1384,"transactions":9,"vwap":1383},"2025-12-01",29.71,28.93,29.44,676100,{"date":1386,"open":1387,"high":1363,"low":1388,"close":1199,"change":556,"percent_change":491,"volume":1389,"transactions":9,"vwap":1199},"2025-11-28",29.42,29.24,271100,{"date":1391,"open":1392,"high":1323,"low":1392,"close":1393,"change":385,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-26",29.2,29.47,0.72,728600,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1187,"change":238,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1187},"2025-11-25",28.76,29.34,2.34,1251700,{"date":1403,"open":1285,"high":1404,"low":1405,"close":1406,"change":369,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-11-24",29.09,28.39,28.59,-0.76,1016800,{"date":1410,"open":1411,"high":1412,"low":1288,"close":1413,"change":499,"percent_change":284,"volume":1414,"transactions":9,"vwap":1413},"2025-11-21",28.48,29.19,28.81,894600,{"date":1416,"open":1302,"high":1417,"low":1418,"close":1277,"change":1419,"percent_change":828,"volume":1420,"transactions":9,"vwap":1277},"2025-11-20",28.9,28.22,-0.33,824000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":626,"percent_change":527,"volume":1427,"transactions":9,"vwap":1426},"2025-11-19",29.11,29.22,28.31,28.62,1129700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":475,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-18",28.8,29.07,28.58,29.059999,0.97,1063000,{"date":1437,"open":1362,"high":1362,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-17",28.77,28.78,-0.62,-2.11,847400,{"date":1444,"open":1300,"high":1348,"low":1445,"close":1347,"change":84,"percent_change":48,"volume":1446,"transactions":9,"vwap":1347},"2025-11-14",28.97,925000,{"date":1448,"open":1340,"high":1449,"low":1450,"close":1187,"change":1076,"percent_change":1349,"volume":1451,"transactions":9,"vwap":1187},"2025-11-13",29.46,29.08,786800,{"date":1453,"open":1353,"high":1315,"low":1454,"close":1374,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1374},"2025-11-12",29.305,-0.67,-2.23,1132700,{"date":1459,"open":1460,"high":1461,"low":1196,"close":1324,"change":1376,"percent_change":1377,"volume":1462,"transactions":9,"vwap":1324},"2025-11-11",29.8,30.115,1257100,{"date":1464,"open":1465,"high":1466,"low":1300,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-10",30.53,30.6,29.49,-1.22,-3.97,1220600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1474},"2025-11-07",30.21,30.71,30.049999,0.69,2.3,1241200,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-06",30.61,29.735,30.02,-0.68,-2.21,1704200,{"date":1488,"open":1489,"high":1490,"low":1315,"close":1491,"change":1259,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-05",30.01,30.84,30.7,2.81,1599900,{"date":1495,"open":1300,"high":1496,"low":1293,"close":1338,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1338},"2025-11-04",30.014999,0.75,2.58,2686100,{"date":1501,"open":1502,"high":1503,"low":1425,"close":1423,"change":484,"percent_change":1200,"volume":1504,"transactions":9,"vwap":1423},"2025-11-03",28.79,29.14,1574500,{"date":1506,"open":1417,"high":1347,"low":1507,"close":1404,"change":484,"percent_change":1200,"volume":1508,"transactions":9,"vwap":1404},"2025-10-31",28.7,2426800,{"date":1510,"open":1511,"high":1475,"low":1333,"close":1431,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1431},"2025-10-30",29.87,-0.89,-2.97,2188700,{"date":1516,"open":1517,"high":1518,"low":1369,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-10-29",30.72,30.98,29.96,-1.04,-3.35,1999800,{"date":1524,"open":1525,"high":1182,"low":1526,"close":1527,"change":1528,"percent_change":828,"volume":1529,"transactions":9,"vwap":1527},"2025-10-28",31.27,30.75,31,-0.36,1017300,{"date":1531,"open":1532,"high":1084,"low":1533,"close":1534,"change":1535,"percent_change":647,"volume":1536,"transactions":9,"vwap":1534},"2025-10-27",31.44,31.285,31.36,-0.2,1268200,{"date":1538,"open":1539,"high":1540,"low":1096,"close":1541,"change":633,"percent_change":298,"volume":1542,"transactions":9,"vwap":1541},"2025-10-24",31.96,32.25,31.56,1047100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":75,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-23",32.39,32.46,31.35,31.84,-1.58,875700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1029,"change":1200,"percent_change":91,"volume":1556,"transactions":9,"vwap":1029},"2025-10-22",32.29,32.525,32.13,1213000,{"date":1558,"open":1042,"high":1559,"low":1560,"close":1560,"change":308,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-21",32.79,32.28,-0.55,1109600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1546,"change":385,"percent_change":347,"volume":1568,"transactions":9,"vwap":1546},"2025-10-20",32.33,32.51,32.11,516600,{"date":1570,"open":1571,"high":1572,"low":1073,"close":1540,"change":491,"percent_change":369,"volume":1573,"transactions":9,"vwap":1540},"2025-10-17",32.38,32.55,1249400,{"date":1575,"open":1548,"high":1118,"low":1541,"close":1576,"change":1002,"percent_change":806,"volume":1577,"transactions":9,"vwap":1576},"2025-10-16",32.32,1113900,{"date":1579,"open":1580,"high":1082,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-15",31.48,31.72,0.27,0.86,1296000,{"date":1586,"open":1587,"high":1588,"low":1481,"close":1589,"change":1590,"percent_change":1591,"volume":470,"transactions":9,"vwap":1589},"2025-10-14",30.68,31.615,31.45,0.73,2.38,{"date":1593,"open":1354,"high":1594,"low":1595,"close":1517,"change":994,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1517},"2025-10-13",30.77,30.052999,1.86,1049500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1354,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1354},"2025-10-10",30.93,31.014999,29.97,-0.61,-1.98,1926200,{"date":1607,"open":1608,"high":1609,"low":850,"close":1594,"change":893,"percent_change":499,"volume":1610,"transactions":9,"vwap":1594},"2025-10-09",30.78,31.055,1727900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1481,"change":701,"percent_change":994,"volume":1616,"transactions":9,"vwap":1481},"2025-10-08",30.41,30.8,30.23,1452100,{"date":1618,"open":1353,"high":1619,"low":1620,"close":1621,"change":98,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-07",30.47,29.809,30.44,1.7,1201900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1168,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-06",30.24,29.7,29.93,-0.83,998100,{"date":1632,"open":1633,"high":850,"low":1634,"close":1635,"change":84,"percent_change":129,"volume":1636,"transactions":9,"vwap":1635},"2025-10-03",30.13,30.08,30.18,1200100,{"date":1638,"open":1639,"high":1640,"low":1375,"close":1361,"change":726,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1361},"2025-10-02",30.31,30.54,-0.86,1015700,{"date":1644,"open":1645,"high":857,"low":1361,"close":1646,"change":1647,"percent_change":1145,"volume":1648,"transactions":9,"vwap":1646},"2025-10-01",30.34,30.3,0.08,858000,{"date":1650,"open":1651,"high":857,"low":1635,"close":1652,"change":307,"percent_change":726,"volume":1653,"transactions":9,"vwap":1652},"2025-09-30",30.29,30.22,1190600,{"date":1655,"open":1645,"high":1465,"low":1634,"close":1646,"change":491,"percent_change":1229,"volume":1656,"transactions":9,"vwap":1646},"2025-09-29",814800,{"date":1658,"open":1659,"high":1660,"low":1338,"close":1368,"change":429,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1368},"2025-09-26",29.9,30.43,1.91,862300,{"date":1664,"open":1665,"high":1602,"low":1666,"close":1460,"change":1319,"percent_change":394,"volume":1667,"transactions":9,"vwap":1460},"2025-09-25",29.76,29.655,1113500,{"date":1669,"open":1363,"high":1670,"low":1363,"close":1332,"change":783,"percent_change":1535,"volume":1671,"transactions":9,"vwap":1332},"2025-09-24",30.105,1066600,{"date":1673,"open":1674,"high":1675,"low":1345,"close":1460,"change":557,"percent_change":114,"volume":1676,"transactions":9,"vwap":1460},"2025-09-23",29.85,30.025,1421500,{"date":1678,"open":1679,"high":1680,"low":1332,"close":1674,"change":557,"percent_change":114,"volume":1681,"transactions":9,"vwap":1674},"2025-09-22",29.88,30.09,884500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1659,"change":69,"percent_change":1687,"volume":1154,"transactions":9,"vwap":1659},"2025-09-19",30.57,30.69,29.885,-2.35,{"date":1689,"open":1466,"high":1690,"low":1645,"close":1691,"change":307,"percent_change":726,"volume":1692,"transactions":9,"vwap":1691},"2025-09-18",30.85,30.62,1155700,{"date":1694,"open":1695,"high":1696,"low":1685,"close":1491,"change":1076,"percent_change":190,"volume":570,"transactions":9,"vwap":1491},"2025-09-17",30.97,31.5,{"date":1698,"open":851,"high":1699,"low":1474,"close":1614,"change":1700,"percent_change":1054,"volume":1701,"transactions":9,"vwap":1614},"2025-09-16",31.07,-0.13,979500,{"date":1703,"open":1074,"high":1704,"low":1705,"close":1600,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1600},"2025-09-15",31.665,30.92,-0.98,-3.07,1094700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":222,"volume":1715,"transactions":9,"vwap":1713},"2025-09-12",32.24,32.45,31.91,-0.48,997100,{"date":1717,"open":1718,"high":1719,"low":1052,"close":1545,"change":62,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1545},"2025-09-11",31.89,32.47,1.41,1291800,{"date":1723,"open":1724,"high":1567,"low":1081,"close":1157,"change":393,"percent_change":475,"volume":1725,"transactions":9,"vwap":1157},"2025-09-10",31.78,1401300,{"date":1727,"open":1051,"high":1034,"low":1728,"close":1728,"change":376,"percent_change":262,"volume":1729,"transactions":9,"vwap":1728},"2025-09-09",31.85,1134000,{"date":1731,"open":1559,"high":1732,"low":1719,"close":1034,"change":634,"percent_change":1119,"volume":1733,"transactions":9,"vwap":1034},"2025-09-08",33.080002,1429100,{"date":1735,"open":1736,"high":872,"low":1737,"close":875,"change":269,"percent_change":1738,"volume":1739,"transactions":9,"vwap":875},"2025-09-05",33,32.885,1.9,1195900,{"date":1741,"open":1742,"high":1743,"low":1105,"close":1045,"change":62,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1045},"2025-09-04",32.37,32.71,1.4,1549000,{"date":1747,"open":1748,"high":1711,"low":1748,"close":1749,"change":437,"percent_change":742,"volume":1750,"transactions":9,"vwap":1749},"2025-09-03",31.57,32.23,940500,{"date":1752,"open":1157,"high":1753,"low":1180,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-09-02",32.099998,31.73,-0.5,-1.55,1000700,{"date":1759,"open":1760,"high":1560,"low":1761,"close":1749,"change":246,"percent_change":506,"volume":1762,"transactions":9,"vwap":1749},"2025-08-29",31.92,31.855,711200,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1157,"change":1700,"percent_change":1767,"volume":537,"transactions":9,"vwap":1157},"2025-08-28",32.09,31.59,-0.41,{"date":1769,"open":1548,"high":1770,"low":1581,"close":1771,"change":98,"percent_change":1046,"volume":1772,"transactions":9,"vwap":1771},"2025-08-27",32.18,32.07,902600,{"date":1774,"open":865,"high":1775,"low":1174,"close":1541,"change":492,"percent_change":1755,"volume":1776,"transactions":9,"vwap":1541},"2025-08-26",31.98,902100,{"date":1778,"open":1779,"high":1555,"low":1780,"close":1581,"change":626,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1581},"2025-08-25",31.9,31.675,-1.37,578200,{"date":1784,"open":1785,"high":1160,"low":1547,"close":1053,"change":602,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1053},"2025-08-22",31.43,3.51,1318600,{"date":1789,"open":1790,"high":855,"low":1600,"close":1699,"change":953,"percent_change":21,"volume":1791,"transactions":9,"vwap":1699},"2025-08-21",31.2,776700,{"date":1793,"open":1794,"high":1581,"low":1795,"close":1796,"change":893,"percent_change":98,"volume":1797,"transactions":9,"vwap":1796},"2025-08-20",31.34,31.168,31.31,1010500,{"date":1799,"open":1645,"high":1800,"low":1645,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-08-19",31.17,31.15,1.04,3.45,800800,{"date":1806,"open":1651,"high":1807,"low":1808,"close":1809,"change":369,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-08-18",30.46,30.039,30.11,-0.73,990500,{"date":1813,"open":1814,"high":1815,"low":1346,"close":1179,"change":399,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1179},"2025-08-15",30.19,30.55,0.76,1710100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1316,"change":369,"percent_change":1810,"volume":1823,"transactions":9,"vwap":1316},"2025-08-14",30.07,30.195,29.82,838400,{"date":1825,"open":1346,"high":1826,"low":1822,"close":1827,"change":927,"percent_change":119,"volume":1828,"transactions":9,"vwap":1827},"2025-08-13",30.45,30.32,1310600,{"date":1830,"open":1822,"high":1831,"low":1204,"close":1519,"change":399,"percent_change":749,"volume":1832,"transactions":9,"vwap":1519},"2025-08-12",30.0049992,972500,{"date":1834,"open":1310,"high":1674,"low":1300,"close":1835,"change":569,"percent_change":1076,"volume":1836,"transactions":9,"vwap":1835},"2025-08-11",29.73,1262700,{"date":1838,"open":1652,"high":1839,"low":1355,"close":1665,"change":1714,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1665},"2025-08-08",30.5,-1.59,909600,{"date":1843,"open":1844,"high":1845,"low":1680,"close":1626,"change":1296,"percent_change":701,"volume":1846,"transactions":9,"vwap":1626},"2025-08-07",30.4,30.58,914300,{"date":1848,"open":1839,"high":1849,"low":1680,"close":1814,"change":1076,"percent_change":1419,"volume":1850,"transactions":9,"vwap":1814},"2025-08-06",30.715,1496700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1651,"change":1030,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1651},"2025-08-05",28.525,30.49,28.02,2.89,2206200,{"date":1859,"open":1317,"high":1860,"low":1387,"close":1383,"change":492,"percent_change":679,"volume":1861,"transactions":9,"vwap":1383},"2025-08-04",29.92,1144000,{"date":1863,"open":1345,"high":1809,"low":1864,"close":1317,"change":84,"percent_change":48,"volume":1865,"transactions":9,"vwap":1317},"2025-08-01",29.02,1041100,{"date":1867,"open":1845,"high":1608,"low":1868,"close":1449,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1449},"2025-07-31",29.27,-1.38,-4.47,1527500,{"date":1873,"open":1081,"high":1724,"low":1874,"close":1490,"change":1484,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1490},"2025-07-30",30.64,-2.16,585900,{"date":1878,"open":1699,"high":1074,"low":1879,"close":1096,"change":161,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1096},"2025-07-29",30.86,1.78,517000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1695,"change":611,"percent_change":1781,"volume":1887,"transactions":9,"vwap":1695},"2025-07-28",31.24,31.355,30.753,806800,{"date":1889,"open":1785,"high":1890,"low":1891,"close":1892,"change":783,"percent_change":766,"volume":1893,"transactions":9,"vwap":1892},"2025-07-25",31.505,31.094999,31.4,857400,{"date":1895,"open":1065,"high":1548,"low":1534,"close":1896,"change":884,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-24",31.46,-1.26,984800,{"date":1900,"open":1901,"high":1555,"low":1902,"close":1903,"change":1700,"percent_change":1767,"volume":1904,"transactions":9,"vwap":1903},"2025-07-23",31.8,31.58,31.86,873200,{"date":1906,"open":1785,"high":1907,"low":1908,"close":1105,"change":104,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1105},"2025-07-22",32.22,31.37,1.68,1202700,{"date":1912,"open":856,"high":1090,"low":855,"close":1896,"change":1647,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1896},"2025-07-21",0.25,1033300,{"date":1916,"open":1580,"high":1902,"low":1917,"close":1182,"change":1918,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1182},"2025-07-18",31.049999,0,1453900,{"date":1921,"open":1922,"high":1907,"low":1547,"close":1182,"change":634,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1182},"2025-07-17",32.14,-2,1227800,{"date":1926,"open":1771,"high":1927,"low":1541,"close":1928,"change":1929,"percent_change":673,"volume":1930,"transactions":9,"vwap":1928},"2025-07-16",32.36,32.02,0.1,1129200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1760,"change":918,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1760},"2025-07-15",32.67,32.76,31.795,-2.44,994600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":701,"percent_change":499,"volume":1944,"transactions":9,"vwap":1943},"2025-07-14",32.5,32.92,32.385,32.72,803400,{"date":1946,"open":1947,"high":1149,"low":1901,"close":1572,"change":945,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1572},"2025-07-11",32,0.99,1598400,{"date":1951,"open":1157,"high":1940,"low":1754,"close":1749,"change":83,"percent_change":665,"volume":1952,"transactions":9,"vwap":1749},"2025-07-10",884600,{"date":1954,"open":1042,"high":1955,"low":1065,"close":1718,"change":190,"percent_change":619,"volume":1956,"transactions":9,"vwap":1718},"2025-07-09",32.417,1603000,{"date":1958,"open":1696,"high":1571,"low":1580,"close":1959,"change":139,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-08",32.21,1.45,1123100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1102,"change":1641,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1102},"2025-07-07",32.7,32.715,31.583,-2.64,1215300,{"date":1970,"open":1118,"high":1941,"low":1044,"close":1971,"change":1647,"percent_change":1913,"volume":1972,"transactions":9,"vwap":1971},"2025-07-03",32.61,949900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-02",32.57,32.73,32.3,32.53,-0.15,-0.46,1677600,{"date":1983,"open":1539,"high":1007,"low":1724,"close":1045,"change":1476,"percent_change":1984,"volume":1919,"transactions":9,"vwap":1045},"2025-07-01",2.16,{"date":1986,"open":1052,"high":1082,"low":1987,"close":1105,"change":701,"percent_change":104,"volume":1988,"transactions":9,"vwap":1105},"2025-06-30",31.215,1487900,{"date":1990,"open":1565,"high":1978,"low":1581,"close":1052,"change":774,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1052},"2025-06-27",-0.9,2452000,{"date":1994,"open":1560,"high":1560,"low":1065,"close":1567,"change":783,"percent_change":766,"volume":1995,"transactions":9,"vwap":1567},"2025-06-26",1806700,{"date":1997,"open":1565,"high":1978,"low":1167,"close":1998,"change":75,"percent_change":276,"volume":1999,"transactions":9,"vwap":1998},"2025-06-25",32.17,1118000,{"date":2001,"open":1976,"high":1131,"low":1560,"close":1045,"change":1168,"percent_change":1407,"volume":2002,"transactions":9,"vwap":1045},"2025-06-24",1841700,{"date":2004,"open":1566,"high":2005,"low":1566,"close":2006,"change":499,"percent_change":936,"volume":2007,"transactions":9,"vwap":2006},"2025-06-23",33.02,32.93,919300,{"date":2009,"open":2006,"high":2010,"low":2011,"close":2012,"change":1767,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-06-20",33.15,32.075001,32.41,-1.25,1503000,{"date":2016,"open":1035,"high":2017,"low":1964,"close":1149,"change":536,"percent_change":901,"volume":2018,"transactions":9,"vwap":1149},"2025-06-18",33.43,1687200,{"date":2020,"open":1139,"high":2021,"low":1943,"close":2022,"change":2023,"percent_change":647,"volume":2024,"transactions":9,"vwap":2022},"2025-06-17",33.18,32.91,-0.21,1730000,{"date":2026,"open":864,"high":2027,"low":1027,"close":863,"change":84,"percent_change":446,"volume":2028,"transactions":9,"vwap":863},"2025-06-16",33.495,1125400,{"date":2030,"open":2022,"high":2031,"low":1964,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-06-13",33.27,32.98,-0.92,-2.71,906200,{"date":2037,"open":2038,"high":2039,"low":1020,"close":889,"change":1038,"percent_change":104,"volume":2040,"transactions":9,"vwap":889},"2025-06-12",33.65,33.94,970300,{"date":2042,"open":2043,"high":2044,"low":2017,"close":2045,"change":884,"percent_change":885,"volume":2046,"transactions":9,"vwap":2045},"2025-06-11",34.31,34.345,33.72,1469100,{"date":2048,"open":1008,"high":2049,"low":1008,"close":2050,"change":1107,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-10",34.185,34.12,1.13,1210700,{"date":2054,"open":1010,"high":900,"low":1000,"close":2055,"change":394,"percent_change":1002,"volume":2056,"transactions":9,"vwap":2055},"2025-06-09",33.74,1187000,{"date":2058,"open":2059,"high":881,"low":2060,"close":1152,"change":1200,"percent_change":385,"volume":2061,"transactions":9,"vwap":1152},"2025-06-06",33.67,33.31,614200,{"date":2063,"open":1022,"high":2064,"low":2065,"close":1010,"change":1076,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1010},"2025-06-05",33.71,33.23,-0.3,610700,{"date":2069,"open":2045,"high":2070,"low":2060,"close":2071,"change":1280,"percent_change":612,"volume":2072,"transactions":9,"vwap":2071},"2025-06-04",33.87,33.57,744600,{"date":2074,"open":2075,"high":907,"low":993,"close":2076,"change":1810,"percent_change":1441,"volume":2077,"transactions":9,"vwap":2076},"2025-06-03",34.45,33.92,940400,{"date":2079,"open":2080,"high":2081,"low":1137,"close":2081,"change":1913,"percent_change":1590,"volume":2082,"transactions":9,"vwap":2081},"2025-06-02",33.95,34.65,853100,{"date":2084,"open":2085,"high":2075,"low":2086,"close":906,"change":1038,"percent_change":104,"volume":2087,"transactions":9,"vwap":906},"2025-05-30",34.11,33.7,1743300,{"date":2089,"open":993,"high":932,"low":2090,"close":2091,"change":48,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-29",33.64,34.22,1.42,1138400,{"date":2095,"open":2096,"high":991,"low":2097,"close":2055,"change":1077,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2055},"2025-05-28",34.049999,33.6,-0.91,1523300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2096,"change":1076,"percent_change":774,"volume":2105,"transactions":9,"vwap":2096},"2025-05-27",34.24,34.325,33.76,1761400,{"date":2107,"open":2108,"high":892,"low":2109,"close":892,"change":1236,"percent_change":1802,"volume":2110,"transactions":9,"vwap":892},"2025-05-23",33.84,33.505,893100,{"date":2112,"open":2113,"high":2114,"low":2017,"close":1124,"change":370,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1124},"2025-05-22",34.14,34.54,-1.43,1075000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":620,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-21",36.24,36.25,34.099998,34.29,-6.31,1081900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1168,"percent_change":1484,"volume":2131,"transactions":9,"vwap":2130},"2025-05-20",36.67,36.9,36.49,36.6,659600,{"date":2133,"open":2134,"high":2135,"low":2119,"close":2136,"change":245,"percent_change":1236,"volume":2137,"transactions":9,"vwap":2136},"2025-05-19",36.28,37.15,36.85,814500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-16",35.58,36.93,35.48,36.72,1.28,3.61,980500,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":283,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-05-15",34.69,35.465,35.44,2.4,904100,{"date":2155,"open":2156,"high":2157,"low":2043,"close":2158,"change":902,"percent_change":1456,"volume":2159,"transactions":9,"vwap":2158},"2025-05-14",35.27,35.33,34.61,941900,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":1512,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-13",36.44,35.22,35.4,-2.45,746100,{"date":2168,"open":2135,"high":2169,"low":2170,"close":2171,"change":1280,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-05-12",37.46,36.2,36.29,-0.96,642300,{"date":2175,"open":2176,"high":756,"low":2177,"close":2178,"change":237,"percent_change":283,"volume":2179,"transactions":9,"vwap":2178},"2025-05-09",36.48,36.35,36.64,663900,{"date":2181,"open":2182,"high":2183,"low":965,"close":2184,"change":109,"percent_change":476,"volume":2185,"transactions":9,"vwap":2184},"2025-05-08",36.080002,36.925,36.34,826800,{"date":2187,"open":2188,"high":2128,"low":2189,"close":2190,"change":1106,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-07",36.12,35.96,36.099998,0.33,900800,{"date":2194,"open":2170,"high":765,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-05-06",35.54,35.98,-1.8,-4.76,1308700,{"date":2201,"open":2202,"high":780,"low":2203,"close":2204,"change":154,"percent_change":944,"volume":2205,"transactions":9,"vwap":2204},"2025-05-05",37.61,36.77,37.78,956200,{"date":2207,"open":762,"high":2208,"low":2209,"close":757,"change":98,"percent_change":210,"volume":2210,"transactions":9,"vwap":757},"2025-05-02",38.14,37.38,698100,{"date":2212,"open":804,"high":787,"low":812,"close":2213,"change":1356,"percent_change":1647,"volume":2214,"transactions":9,"vwap":2213},"2025-05-01",37.23,674500,{"date":2216,"open":2217,"high":770,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-04-30",36.14,35.74,37.2,0.93,2.56,827600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1929,"percent_change":475,"volume":2229,"transactions":9,"vwap":2228},"2025-04-29",36.09,36.43,35.64,36.27,589400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":84,"percent_change":1334,"volume":2236,"transactions":9,"vwap":2235},"2025-04-28",35.87,36.31,35.7,36.17,396300,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":1364,"percent_change":627,"volume":2242,"transactions":9,"vwap":2241},"2025-04-25",36.4,35.72,36.029999,392800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2239,"change":484,"percent_change":1296,"volume":2248,"transactions":9,"vwap":2239},"2025-04-24",36.38,36.73,36.174,573200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2245,"change":726,"percent_change":174,"volume":2254,"transactions":9,"vwap":2245},"2025-04-23",37.26,37.37,36.114,656600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2178,"change":978,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2178},"2025-04-22",35.8,36.915,35.6,3.44,618000,{"date":2263,"open":2264,"high":789,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-04-21",36.41,34.74,35.42,-1.34,-3.65,580200,{"date":2271,"open":2272,"high":2141,"low":2272,"close":2273,"change":978,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-04-17",35.82,36.76,3.43,512900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2195,"change":154,"percent_change":944,"volume":2281,"transactions":9,"vwap":2195},"2025-04-16",35.79,36.145,35.145,525200,{"date":2283,"open":2157,"high":2284,"low":2285,"close":2286,"change":475,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-04-15",35.854,35.125,35.5,0.8,600800,{"date":2290,"open":950,"high":933,"low":2291,"close":2163,"change":1476,"percent_change":758,"volume":2292,"transactions":9,"vwap":2163},"2025-04-14",34.695,739500,{"date":2294,"open":1123,"high":2295,"low":1034,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-04-11",34.56,34.53,0.89,2.65,1116800,{"date":2301,"open":2302,"high":950,"low":2303,"close":2090,"change":627,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2090},"2025-04-10",34.16,32.62,-2.94,667500,{"date":2307,"open":1104,"high":2308,"low":2309,"close":2310,"change":1984,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-04-09",34.985,30.88,34.66,6.65,850300,{"date":2314,"open":909,"high":2315,"low":1998,"close":1940,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1940},"2025-04-08",34.5,-1.07,-3.19,1197200,{"date":2320,"open":2321,"high":2149,"low":1940,"close":2071,"change":1840,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2071},"2025-04-07",34.37,-4.52,1579500,{"date":2325,"open":782,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-04-04",37.49,35.095001,35.16,-2.3,-6.14,1258600,{"date":2333,"open":731,"high":2334,"low":2335,"close":2169,"change":1549,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2169},"2025-04-03",39.468,37.29,-4.05,1315500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":154,"percent_change":1929,"volume":2344,"transactions":9,"vwap":2343},"2025-04-02",39.0099983,39.15,37.62,39.040001,1602400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":811,"change":884,"percent_change":627,"volume":2350,"transactions":9,"vwap":811},"2025-04-01",39.59,39.645,38.705,615500,{"date":2352,"open":827,"high":2353,"low":2354,"close":2355,"change":1476,"percent_change":1880,"volume":2356,"transactions":9,"vwap":2355},"2025-03-31",39.73,38.45,39.4,885700,{"date":2358,"open":747,"high":2359,"low":2360,"close":2361,"change":446,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-03-28",38.83,38.029999,38.71,1.1,606700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":385,"percent_change":161,"volume":2370,"transactions":9,"vwap":2369},"2025-03-27",38.28,38.86,38.02,38.29,496400,{"date":2372,"open":2373,"high":2374,"low":763,"close":2375,"change":414,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-03-26",37.84,38.305,38.080002,1.17,353500,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":1289,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-03-25",38.73,37.44,37.64,-2.86,719300,{"date":2386,"open":819,"high":2387,"low":819,"close":2388,"change":1002,"percent_change":405,"volume":2389,"transactions":9,"vwap":2388},"2025-03-24",38.92,38.75,701000,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":953,"percent_change":647,"volume":2395,"transactions":9,"vwap":2394},"2025-03-21",38.36,37.875,38.15,1361200,{"date":2397,"open":2398,"high":2399,"low":2208,"close":2400,"change":154,"percent_change":1929,"volume":2401,"transactions":9,"vwap":2400},"2025-03-20",38.19,38.69,38.39,622700,{"date":2403,"open":763,"high":826,"low":2404,"close":2405,"change":945,"percent_change":1259,"volume":2406,"transactions":9,"vwap":2405},"2025-03-19",37.7,38.35,792800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2360,"change":749,"percent_change":1175,"volume":2412,"transactions":9,"vwap":2360},"2025-03-18",37.25,38.040001,36.98,877900,{"date":2414,"open":2415,"high":2404,"low":2415,"close":2251,"change":39,"percent_change":742,"volume":2416,"transactions":9,"vwap":2251},"2025-03-17",36.68,854400,{"date":2418,"open":2217,"high":2419,"low":2420,"close":2415,"change":154,"percent_change":944,"volume":2421,"transactions":9,"vwap":2415},"2025-03-14",36.69,35.93,807300,{"date":2423,"open":2424,"high":754,"low":2182,"close":2178,"change":332,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2178},"2025-03-13",37.11,-1.4,821100,{"date":2428,"open":762,"high":2429,"low":765,"close":2430,"change":634,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-03-12",37.85,37.16,-1.69,616600,{"date":2434,"open":2435,"high":2435,"low":2436,"close":763,"change":2437,"percent_change":2322,"volume":2438,"transactions":9,"vwap":763},"2025-03-11",39.5,37.58,-1.79,1461800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2347,"change":1319,"percent_change":1327,"volume":2444,"transactions":9,"vwap":2347},"2025-03-10",39.87,40.62,39.27,1032600,{"date":2446,"open":2388,"high":2447,"low":2388,"close":2448,"change":749,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-03-07",39.655,39.53,1.99,678200,{"date":2452,"open":810,"high":2453,"low":2454,"close":2455,"change":557,"percent_change":1700,"volume":2456,"transactions":9,"vwap":2455},"2025-03-06",39.073002,37.83,38.76,636200,{"date":2458,"open":2398,"high":2459,"low":2460,"close":2461,"change":1816,"percent_change":758,"volume":2462,"transactions":9,"vwap":2461},"2025-03-05",38.835,37.935,38.81,903100,{"date":2464,"open":2465,"high":2466,"low":2368,"close":2467,"change":332,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-03-04",38.41,39.07,38.049999,-1.35,565300,{"date":2471,"open":2472,"high":820,"low":2473,"close":2474,"change":557,"percent_change":1700,"volume":2475,"transactions":9,"vwap":2474},"2025-03-03",38.74,38.26,38.57,575300,{"date":2477,"open":725,"high":2478,"low":2479,"close":826,"change":253,"percent_change":2480,"volume":2481,"transactions":9,"vwap":826},"2025-02-28",39.19,37.65,-0.97,1703500,{"date":2483,"open":2343,"high":2484,"low":2485,"close":811,"change":749,"percent_change":2486,"volume":2487,"transactions":9,"vwap":811},"2025-02-27",39.2,37.89,2.01,713800,{"date":2489,"open":2490,"high":811,"low":2491,"close":2492,"change":647,"percent_change":867,"volume":2493,"transactions":9,"vwap":2492},"2025-02-26",38.7,38.060001,38.23,560700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2367,"change":1590,"percent_change":1661,"volume":2499,"transactions":9,"vwap":2367},"2025-02-25",38.32,39.341,38.225,678000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":324,"percent_change":144,"volume":2506,"transactions":9,"vwap":2505},"2025-02-24",37.73,38.33,37.28,38.13,548900,{"date":2508,"open":755,"high":755,"low":2509,"close":2502,"change":557,"percent_change":1700,"volume":2510,"transactions":9,"vwap":2502},"2025-02-21",37.39,357300,{"date":2512,"open":2513,"high":2485,"low":2251,"close":2204,"change":673,"percent_change":283,"volume":2514,"transactions":9,"vwap":2204},"2025-02-20",37.5,283500,{"date":2516,"open":2202,"high":763,"low":2252,"close":2517,"change":369,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-02-19",37.47,-0.58,322000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":673,"percent_change":283,"volume":2526,"transactions":9,"vwap":2525},"2025-02-18",37.3,37.88,37.215,37.69,293700,{"date":2528,"open":2529,"high":2474,"low":779,"close":2209,"change":626,"percent_change":333,"volume":2530,"transactions":9,"vwap":2209},"2025-02-14",38.07,481900,{"date":2532,"open":2533,"high":2368,"low":2382,"close":805,"change":944,"percent_change":246,"volume":2534,"transactions":9,"vwap":805},"2025-02-13",37.81,321800,{"date":2536,"open":2141,"high":2537,"low":2141,"close":2538,"change":766,"percent_change":1755,"volume":2539,"transactions":9,"vwap":2538},"2025-02-12",37.72,37.71,461800,{"date":2541,"open":2169,"high":2542,"low":2543,"close":2544,"change":1582,"percent_change":1394,"volume":2545,"transactions":9,"vwap":2544},"2025-02-11",37.92,37.4,37.9,323100,{"date":2547,"open":802,"high":2454,"low":782,"close":762,"change":1918,"percent_change":1918,"volume":2548,"transactions":9,"vwap":762},"2025-02-10",310800,{"date":2550,"open":2204,"high":2551,"low":2335,"close":762,"change":1979,"percent_change":884,"volume":2552,"transactions":9,"vwap":762},"2025-02-07",37.96,246700,{"date":2554,"open":2555,"high":2556,"low":2381,"close":2204,"change":83,"percent_change":506,"volume":2557,"transactions":9,"vwap":2204},"2025-02-06",37.59,37.94,309200,{"date":183,"open":2219,"high":2559,"low":2246,"close":2381,"change":109,"percent_change":347,"volume":2560,"transactions":9,"vwap":2381},37.575,271800]