[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMA":3,"homepage-market-summary":36,"stock-historical-SMA":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"SMA","2026-10-08",{"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},"SmartStop Self Storage REIT, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Smartstop Self Storage REIT Inc operates as a real estate investment trust. The trust owns, acquires, and operates self-storage properties. It operates in two segments, namely, self-storage operations, which generate key revenue, and the managed REIT platform business. The investment objective is to focus on investing in self-storage facilities and related self-storage real estate investments that are expected to support sustainable stockholder distributions over the long term.","1,000","Ladera Ranch, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.9853,1.63068,"Monthly","2026-10-30",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},32.71,32.56,32.95,32.44,32.81,-0.1,-0.3,966386.419124,11003,32.7206,38.69,29.41,779349.3867099602,35.6,382,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":159},"success",[39,46,53,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":59,"sparkline":81,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":59,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,139,144,149,154],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":59},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":59},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":59},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":59},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":79,"price":138,"is_up":59},"Industrials","XLI",168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":59},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":59},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":59},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":59},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":190},365,1,1000,{"period_high":185,"period_low":32,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":21,"start_date":189,"end_date":5},39.77,731906,267145596.0642,-3.79,"2025-04-28",[191,192,201,211,222,232,241,249,260,271,281,292,302,311,321,330,340,350,360,368,378,387,396,407,417,426,434,442,451,462,472,483,493,503,512,523,533,541,548,556,566,575,583,591,599,608,618,627,637,643,652,661,672,681,691,699,707,717,726,734,742,748,755,762,769,774,781,788,795,801,806,813,818,825,832,839,845,851,858,865,870,876,881,888,893,896,904,912,920,928,935,943,951,958,965,972,981,986,993,1000,1007,1014,1021,1028,1033,1037,1041,1046,1053,1062,1069,1074,1079,1087,1091,1097,1100,1104,1112,1119,1125,1131,1137,1144,1151,1156,1160,1168,1175,1183,1190,1197,1204,1210,1217,1224,1229,1235,1241,1249,1256,1261,1267,1274,1280,1285,1289,1295,1301,1306,1310,1316,1320,1326,1332,1338,1344,1350,1357,1362,1368,1374,1380,1386,1390,1394,1399,1404,1410,1415,1419,1425,1429,1436,1443,1447,1450,1455,1461,1466,1471,1474,1482,1487,1493,1496,1501,1505,1511,1516,1521,1528,1531,1535,1538,1544,1550,1552,1556,1560,1564,1569,1573,1578,1583,1586,1591,1597,1600,1607,1612,1617,1622,1625,1628,1631,1634,1638,1643,1648,1653,1658,1662,1665,1670,1673,1678,1683,1688,1693,1699,1704,1710,1715,1718,1724,1732,1741,1748,1756,1762,1771,1779,1787,1794,1801,1807,1813,1820,1828,1834,1840,1847,1853,1860,1868,1876,1882,1888,1894,1900,1907,1913,1918,1924,1933,1941,1947,1954,1959,1966,1972,1976,1983,1988,1995,2001,2006,2011,2017,2022,2028,2033,2039,2047,2052,2057,2063,2069,2077,2081,2086,2094,2100,2107,2112,2117,2122,2128,2132,2137,2142,2148,2153,2160,2166,2172,2179,2185,2191,2195,2201,2207,2212,2218,2225,2229,2232,2238,2244,2251,2257,2262,2267,2272,2278,2282,2286,2290,2297,2302,2305,2310,2314,2320,2325,2331,2334,2338,2342,2347,2351,2355,2360,2366,2373,2378,2384,2389,2392,2397,2400,2403,2406,2413,2417,2422,2427,2432,2440,2445,2450,2455,2460,2465],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":193,"open":194,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",33.09,32.63,-0.32,-0.97,833156.865389,10164,32.8167,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",32.79,33.395,33.13,0.66,2.03,586477.297177,9251,33.0844,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",32.46,32.72,32.2,32.47,-0.04,-0.12,1034301.963712,12683,32.4825,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",32,32.84,32.51,0.27,0.84,838113.821899,11760,32.4171,{"date":233,"open":215,"high":234,"low":235,"close":236,"change":237,"percent_change":174,"volume":238,"transactions":239,"vwap":240},"2026-10-01",32.8,31.93,32.24,0.04,879158.817306,11886,32.3649,{"date":242,"open":225,"high":225,"low":243,"close":215,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",32.025,-0.15,-0.46,797514.372679,11214,32.2466,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",31.21,32.52,31.06,32.35,1.15,3.69,1279093.21011,14092,32.0939,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",31.64,31.94,31.055,31.2,-0.53,-1.67,773264.632717,10688,31.2687,{"date":272,"open":273,"high":274,"low":253,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",31.28,31.8,31.73,0.48,1.54,462678.43552,8036,31.525,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",31.82,32.065,31.185,31.25,-0.43,-1.36,585169.870352,10639,31.414,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",32.02,32.28,31.68,-0.76,-2.34,1038337.089432,13269,31.8675,{"date":303,"open":304,"high":305,"low":254,"close":24,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",32.88,33,-0.22,-0.67,705844.864468,11297,32.5508,{"date":312,"open":313,"high":225,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",32.57,32.31,32.66,0.09,0.28,627238.024216,9444,32.5953,{"date":322,"open":22,"high":323,"low":324,"close":313,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",33.02,32.38,-0.11,-0.34,1206332.296967,10102,32.6081,{"date":331,"open":195,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",32.755,32.22,32.68,0.42,1.3,488885.379976,9909,32.5697,{"date":341,"open":342,"high":225,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",32.05,32.03,32.26,0.17,0.53,1184181.107866,13973,32.4031,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":218,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",32.4,32.42,31.76,32.09,-0.37,1359766.101925,14652,32.136,{"date":361,"open":22,"high":362,"low":363,"close":364,"change":316,"percent_change":317,"volume":365,"transactions":366,"vwap":367},"2026-09-14",32.69,32.08,32.21,752150.839729,11501,32.2625,{"date":369,"open":216,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",32.505,31.98,32.12,0.07,0.22,393224.914493,8438,32.2191,{"date":379,"open":380,"high":381,"low":382,"close":342,"change":174,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",31.92,32.18,31.81,0.38,629649.825926,10406,32.0035,{"date":388,"open":389,"high":390,"low":391,"close":235,"change":307,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",32.5,32.53,31.59,-2.06,598248.840993,9821,31.9443,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",32.61,32.9,32.45,32.6,0.02,0.06,456516.665445,7818,32.6527,{"date":408,"open":234,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",33.27,32.37,32.58,-0.52,-1.57,525857.59054,11175,32.8486,{"date":418,"open":23,"high":419,"low":252,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",33.225,33.1,0.64,1.97,701819.00587,9485,32.9565,{"date":427,"open":428,"high":429,"low":430,"close":213,"change":217,"percent_change":218,"volume":431,"transactions":432,"vwap":433},"2026-09-02",32.48,32.745,31.9128,1194706.720601,11055,32.432,{"date":435,"open":362,"high":436,"low":437,"close":389,"change":438,"percent_change":316,"volume":439,"transactions":440,"vwap":441},"2026-09-01",32.98,32.235,0.03,690403.844364,9962,32.5396,{"date":443,"open":304,"high":444,"low":445,"close":216,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",33.165,32.135,-0.57,-1.73,782628.666074,9155,32.4357,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",33.38,33.54,32.93,33.04,-0.35,-1.05,697986.755257,9952,33.099,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":446,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",33.12,33.49,33.03,33.39,-1.68,945647.94352,12293,33.3259,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",34.13,34.225,33.7,33.96,-0.08,-0.24,1434637.269606,11205,33.9404,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":346,"volume":490,"transactions":491,"vwap":492},"2026-08-25",33.99,34.2,33.5,34.04,0.18,719778.820961,9115,33.9661,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":457,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",34.19,34.37,33.705,33.86,-1.02,541114.892373,8017,33.8771,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":307,"volume":509,"transactions":510,"vwap":511},"2026-08-21",34.56,34.585,34.21,-0.23,399673.286026,7092,34.3181,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",34.25,34.62,33.91,34.44,-0.02,-0.06,396008.752445,7284,34.4161,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":79,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",34.31,35.01,34.3,34.46,0.97,763392.485253,11294,34.6382,{"date":534,"open":535,"high":536,"low":537,"close":474,"change":438,"percent_change":316,"volume":538,"transactions":539,"vwap":540},"2026-08-18",34.32,34.48,33.51,778137.565606,11746,34.2325,{"date":542,"open":476,"high":543,"low":544,"close":543,"change":73,"percent_change":244,"volume":545,"transactions":546,"vwap":547},"2026-08-17",34.1,33.6355,461795.491977,7140,33.9555,{"date":549,"open":485,"high":550,"low":551,"close":552,"change":478,"percent_change":508,"volume":553,"transactions":554,"vwap":555},"2026-08-14",34.5,33.8829,34.15,452032.960922,9146,34.2015,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":277,"volume":563,"transactions":564,"vwap":565},"2026-08-13",33.87,34.305,33.5201,34.23,0.52,649670.072383,9375,34.1619,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":196,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",34.08,33.55,33.71,-0.94,406149.511348,7413,33.812,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":237,"percent_change":174,"volume":580,"transactions":581,"vwap":582},"2026-08-11",33.83,34.28,34.03,398971.022582,7888,34.0783,{"date":584,"open":579,"high":585,"low":586,"close":485,"change":196,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",34.26,33.345,-0.93,996641.599503,10307,34.0106,{"date":592,"open":528,"high":593,"low":594,"close":525,"change":244,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",34.92,34.22,-0.44,402707.199044,7946,34.4549,{"date":600,"open":601,"high":602,"low":552,"close":528,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",35.25,35.4399,0.61,1.8,907678.256323,11329,34.6914,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":345,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",33.33,34.01,33.2577,33.85,0.5,604067.074437,10022,33.672,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":403,"percent_change":489,"volume":624,"transactions":625,"vwap":626},"2026-08-04",33.28,34.02,32.97,33.68,745560.566606,10848,33.5903,{"date":628,"open":629,"high":516,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",33.76,33.4639,33.62,0.08,0.24,730467.283216,10269,33.6471,{"date":638,"open":620,"high":639,"low":622,"close":454,"change":518,"percent_change":519,"volume":640,"transactions":641,"vwap":642},"2026-07-31",33.67,366510.813813,7291,33.4626,{"date":644,"open":645,"high":646,"low":453,"close":647,"change":288,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",34.72,34.74,33.56,-3.89,398679.036764,8549,33.6367,{"date":653,"open":654,"high":655,"low":656,"close":593,"change":44,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",35.44,35.5599,34.79,-1.33,1401290.771191,10844,35.2571,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",35.57,35.92,35.21,35.39,0.26,0.74,848213.326696,11621,35.5593,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":95,"volume":678,"transactions":679,"vwap":680},"2026-07-27",34.8,35.4795,35.13,0.39,466323.628333,8206,35.1337,{"date":682,"open":683,"high":684,"low":685,"close":646,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",33.94,34.97,33.77,1.04,3.09,530159.568983,8190,34.7164,{"date":692,"open":585,"high":536,"low":693,"close":476,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",33.58,-0.6,-1.75,577444.934916,8796,33.8064,{"date":700,"open":701,"high":517,"low":702,"close":527,"change":519,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",34.18,33.968,-0.17,889559.496377,8690,34.2352,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":603,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",33.79,34.43,33.3501,34.36,1.81,1340929.425166,11710,34.1137,{"date":718,"open":719,"high":543,"low":720,"close":721,"change":722,"percent_change":413,"volume":723,"transactions":724,"vwap":725},"2026-07-20",33.93,33.65,33.75,-0.54,821958.767703,11486,33.9027,{"date":727,"open":728,"high":729,"low":495,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",35.049999,35.82,34.29,-0.71,-2.03,1145000,{"date":735,"open":453,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",35.23,33.22,35,1.87,5.64,2312900,{"date":743,"open":467,"high":744,"low":745,"close":205,"change":519,"percent_change":746,"volume":747,"transactions":9,"vwap":205},"2026-07-15",33.655,33.07,-0.18,430000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":237,"percent_change":174,"volume":754,"transactions":9,"vwap":753},"2026-07-14",33.45,33.6,33.11,33.19,313200,{"date":756,"open":757,"high":758,"low":389,"close":759,"change":760,"percent_change":276,"volume":761,"transactions":9,"vwap":759},"2026-07-13",32.82,33.335,33.15,0.16,343400,{"date":763,"open":764,"high":194,"low":216,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",32.54,32.99,0.47,1.45,278900,{"date":770,"open":771,"high":225,"low":771,"close":252,"change":179,"percent_change":772,"volume":773,"transactions":9,"vwap":252},"2026-07-09",32.34,-0.09,353500,{"date":775,"open":776,"high":777,"low":778,"close":776,"change":779,"percent_change":438,"volume":780,"transactions":9,"vwap":776},"2026-07-08",32.55,32.59,32.0099983,0.01,881500,{"date":782,"open":783,"high":784,"low":252,"close":764,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":764},"2026-07-07",32.96,33.29,-0.26,-0.79,518100,{"date":789,"open":790,"high":791,"low":24,"close":234,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":234},"2026-07-06",33.43,33.48,-0.87,-2.58,485500,{"date":796,"open":797,"high":613,"low":798,"close":639,"change":677,"percent_change":799,"volume":800,"transactions":9,"vwap":639},"2026-07-02",33.78,33.2,1.17,882400,{"date":802,"open":791,"high":791,"low":252,"close":620,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":620},"2026-07-01",0.78,2.4,680800,{"date":807,"open":295,"high":808,"low":809,"close":389,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":389},"2026-06-30",32.74,32.049999,-0.38,-1.16,976900,{"date":814,"open":815,"high":639,"low":213,"close":304,"change":816,"percent_change":267,"volume":817,"transactions":9,"vwap":304},"2026-06-29",33.37,-0.56,659000,{"date":819,"open":820,"high":487,"low":821,"close":822,"change":206,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-26",33.060001,32.785,33.44,2.01,1988100,{"date":826,"open":455,"high":753,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",32.29,32.78,-0.07,-0.21,499800,{"date":833,"open":834,"high":820,"low":24,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",32.91,32.85,0.32,0.98,575200,{"date":840,"open":203,"high":798,"low":841,"close":390,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":390},"2026-06-23",32.43,0.15,0.46,554200,{"date":846,"open":847,"high":848,"low":410,"close":324,"change":27,"percent_change":849,"volume":850,"transactions":9,"vwap":324},"2026-06-22",32.65,33.029999,-0.92,595700,{"date":852,"open":853,"high":225,"low":854,"close":334,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":334},"2026-06-18",32.3,31.97,0.77,2.41,840700,{"date":859,"open":354,"high":860,"low":861,"close":862,"change":217,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",32.17,31.505,31.91,-0.13,656500,{"date":866,"open":24,"high":411,"low":867,"close":868,"change":27,"percent_change":587,"volume":869,"transactions":9,"vwap":868},"2026-06-16",31.845,31.95,370400,{"date":871,"open":872,"high":315,"low":873,"close":874,"change":779,"percent_change":438,"volume":875,"transactions":9,"vwap":874},"2026-06-15",32.39,31.99,32.25,516600,{"date":877,"open":254,"high":878,"low":879,"close":236,"change":703,"percent_change":412,"volume":880,"transactions":9,"vwap":236},"2026-06-12",32.86,32.080002,424100,{"date":882,"open":883,"high":467,"low":215,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",33.049999,32.41,-0.48,-1.46,754900,{"date":889,"open":401,"high":890,"low":777,"close":891,"change":633,"percent_change":668,"volume":892,"transactions":9,"vwap":891},"2026-06-10",33.25,32.89,1027200,{"date":894,"open":224,"high":455,"low":868,"close":847,"change":837,"percent_change":687,"volume":895,"transactions":9,"vwap":847},"2026-06-09",622700,{"date":897,"open":898,"high":296,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",31.02,30.895,31.67,0.76,2.46,570200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":842,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-05",30.49,31.16,30.48,30.91,0.49,987900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":276,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",30.87,30.975,30.38,30.76,1.59,854900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":287,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",30.44,31.01,30.23,30.28,-1.4,613400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":438,"percent_change":58,"volume":934,"transactions":9,"vwap":933},"2026-06-02",30.34,30.77,30.2,30.71,534400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":446,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",30.9,31.22,30.608,30.68,-1.82,489200,{"date":944,"open":945,"high":946,"low":947,"close":286,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":286},"2026-05-29",31.17,31.49,30.78,-0.28,-0.89,1185100,{"date":952,"open":953,"high":355,"low":954,"close":955,"change":956,"percent_change":603,"volume":957,"transactions":9,"vwap":955},"2026-05-28",31.54,31.18,31.53,0.19,749000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":123,"percent_change":182,"volume":964,"transactions":9,"vwap":963},"2026-05-27",31.24,31.48,30.985,31.34,812000,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":970,"percent_change":760,"volume":971,"transactions":9,"vwap":967},"2026-05-26",31.030001,31.26,30.915,0.05,506300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",30.93,31.014999,30.56,30.98,0.11,0.36,573100,{"date":982,"open":908,"high":983,"low":984,"close":914,"change":970,"percent_change":760,"volume":985,"transactions":9,"vwap":914},"2026-05-21",30.99,29.92,561900,{"date":987,"open":988,"high":899,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-20",29.56,30.82,1.19,4.02,783900,{"date":994,"open":995,"high":996,"low":32,"close":997,"change":998,"percent_change":197,"volume":999,"transactions":9,"vwap":997},"2026-05-19",29.64,29.9,29.63,-0.29,434100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":984,"change":317,"percent_change":1005,"volume":1006,"transactions":9,"vwap":984},"2026-05-18",29.67,30.22,29.565,0.94,540700,{"date":1008,"open":940,"high":1009,"low":1010,"close":995,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":995},"2026-05-15",31.024,29.42,-1.12,-3.64,669300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":917,"change":244,"percent_change":1019,"volume":1020,"transactions":9,"vwap":917},"2026-05-14",31.33,31.57,30.73,-0.49,941900,{"date":1022,"open":262,"high":1023,"low":1024,"close":909,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":909},"2026-05-13",31.715,30.83,-0.84,-2.65,385900,{"date":1029,"open":353,"high":353,"low":391,"close":1030,"change":1031,"percent_change":108,"volume":1032,"transactions":9,"vwap":1030},"2026-05-12",31.75,-0.58,469300,{"date":1034,"open":777,"high":304,"low":364,"close":1035,"change":508,"percent_change":731,"volume":1036,"transactions":9,"vwap":1035},"2026-05-11",32.33,354600,{"date":1038,"open":751,"high":751,"low":764,"close":22,"change":849,"percent_change":1039,"volume":1040,"transactions":9,"vwap":22},"2026-05-08",-2.75,774500,{"date":1042,"open":252,"high":485,"low":295,"close":791,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":791},"2026-05-07",1.39,4.33,1113000,{"date":1047,"open":1048,"high":1049,"low":286,"close":355,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":355},"2026-05-06",31.58,32.395,1.09,3.52,798300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",30.6,31.14,30.3,31,0.62,2.04,673500,{"date":1063,"open":1058,"high":1064,"low":1065,"close":916,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":916},"2026-05-04",31.115,30.01,-0.96,-3.06,643600,{"date":1070,"open":946,"high":1071,"low":923,"close":963,"change":1072,"percent_change":595,"volume":1073,"transactions":9,"vwap":963},"2026-05-01",31.65,-0.14,678000,{"date":1075,"open":1076,"high":1071,"low":1056,"close":961,"change":478,"percent_change":1077,"volume":1078,"transactions":9,"vwap":961},"2026-04-30",31.52,-0.25,861000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1019,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",31.87,32.27,31.35,31.56,-1.53,544700,{"date":1088,"open":263,"high":372,"low":946,"close":809,"change":667,"percent_change":1089,"volume":1090,"transactions":9,"vwap":809},"2026-04-28",0.82,542300,{"date":1092,"open":1093,"high":203,"low":1094,"close":1095,"change":307,"percent_change":392,"volume":1096,"transactions":9,"vwap":1095},"2026-04-27",32.19,31.725,31.79,631100,{"date":1098,"open":884,"high":214,"low":1030,"close":213,"change":179,"percent_change":772,"volume":1099,"transactions":9,"vwap":213},"2026-04-24",410300,{"date":1101,"open":235,"high":252,"low":1017,"close":1102,"change":421,"percent_change":823,"volume":1103,"transactions":9,"vwap":1102},"2026-04-23",32.49,596300,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",33.080002,31.74,31.85,-1.04,-3.16,714500,{"date":1113,"open":1114,"high":1115,"low":252,"close":891,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":891},"2026-04-21",33.3,33.4,-0.5,-1.5,607700,{"date":1120,"open":23,"high":751,"low":1121,"close":467,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":467},"2026-04-20",32.805,0.2,0.6,397600,{"date":1126,"open":22,"high":1127,"low":1128,"close":753,"change":529,"percent_change":1129,"volume":1130,"transactions":9,"vwap":753},"2026-04-17",33.24,32.485,3.01,743000,{"date":1132,"open":1133,"high":314,"low":1134,"close":333,"change":335,"percent_change":1135,"volume":1136,"transactions":9,"vwap":333},"2026-04-16",31.78,31.77,1.32,829600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":274,"change":412,"percent_change":1142,"volume":1143,"transactions":9,"vwap":274},"2026-04-15",32.13,32.165,31.37,-1.61,815600,{"date":1145,"open":275,"high":841,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-14",31.66,32.32,0.58,1.83,580400,{"date":1152,"open":382,"high":382,"low":1153,"close":1107,"change":479,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1107},"2026-04-13",31.255,-0.75,476100,{"date":1157,"open":224,"high":381,"low":1158,"close":371,"change":174,"percent_change":383,"volume":1159,"transactions":9,"vwap":371},"2026-04-10",31.72,392500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":336,"volume":1167,"transactions":9,"vwap":1165},"2026-04-09",31.23,32.325,30.96,31.86,0.41,487800,{"date":1169,"open":937,"high":961,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",30.72,31.45,1.2,3.97,653600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":325,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-07",30.12,30.445,29.895,30.25,-0.36,380000,{"date":1184,"open":1018,"high":1185,"low":1186,"close":1187,"change":266,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-06",30.89,30.35,30.36,-1.72,552500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1185,"change":843,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1185},"2026-04-02",30.16,31.023001,30,1.51,573900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":842,"percent_change":614,"volume":1203,"transactions":9,"vwap":1202},"2026-04-01",30.29,30.59,30.040001,30.43,526100,{"date":1205,"open":1206,"high":908,"low":1207,"close":925,"change":614,"percent_change":1208,"volume":1209,"transactions":9,"vwap":925},"2026-03-31",30.46,29.55,1.68,1991800,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":508,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",30.53,29.415,29.78,-0.77,690500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1065,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1065},"2026-03-27",29.89,30.049999,29.585,0,671700,{"date":1225,"open":906,"high":1226,"low":996,"close":1065,"change":446,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1065},"2026-03-26",31.08,-1.86,943800,{"date":1230,"open":898,"high":1231,"low":1232,"close":1233,"change":218,"percent_change":118,"volume":1234,"transactions":9,"vwap":1233},"2026-03-25",31.065001,30.175,30.58,552300,{"date":1236,"open":1237,"high":1238,"low":976,"close":1239,"change":722,"percent_change":447,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",30.94,31.51,30.7,733700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":960,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":960},"2026-03-23",31.12,31.83,30.79,0.93,3.07,750000,{"date":1250,"open":1158,"high":1251,"low":1177,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-20",31.9,30.31,-1.47,-4.63,6446900,{"date":1257,"open":1258,"high":333,"low":1146,"close":1133,"change":830,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1133},"2026-03-19",31.69,-0.66,695100,{"date":1262,"open":764,"high":1263,"low":1264,"close":873,"change":458,"percent_change":1265,"volume":1266,"transactions":9,"vwap":873},"2026-03-18",33.095001,31.96,-3.18,1246200,{"date":1268,"open":1269,"high":1270,"low":771,"close":1271,"change":335,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",32.87,33.63,33.040001,1.29,1301000,{"date":1275,"open":25,"high":487,"low":213,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-16",32.62,0.87,2.74,1805800,{"date":1281,"open":1264,"high":1282,"low":1238,"close":1030,"change":227,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1030},"2026-03-13",32.205,0.86,952000,{"date":1286,"open":296,"high":827,"low":1287,"close":961,"change":885,"percent_change":1117,"volume":1288,"transactions":9,"vwap":961},"2026-03-12",31.295,813500,{"date":1290,"open":1291,"high":21,"low":1292,"close":1264,"change":1077,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1264},"2026-03-11",32.040001,31.4,-0.78,1168000,{"date":1296,"open":868,"high":332,"low":1297,"close":364,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":364},"2026-03-10",31.7,0.35,1.1,1114900,{"date":1302,"open":1303,"high":372,"low":1304,"close":1165,"change":970,"percent_change":760,"volume":1305,"transactions":9,"vwap":1165},"2026-03-09",31.32,30.75,1019000,{"date":1307,"open":213,"high":213,"low":1308,"close":382,"change":307,"percent_change":392,"volume":1309,"transactions":9,"vwap":382},"2026-03-06",31.61,974500,{"date":1311,"open":352,"high":305,"low":1312,"close":428,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":428},"2026-03-05",32.285,-0.33,-1.01,705600,{"date":1317,"open":401,"high":23,"low":1318,"close":25,"change":836,"percent_change":837,"volume":1319,"transactions":9,"vwap":25},"2026-03-04",32.11,906800,{"date":1321,"open":436,"high":1322,"low":862,"close":1102,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1102},"2026-03-03",33.23,-1.17,-3.48,1174700,{"date":1327,"open":1328,"high":712,"low":1329,"close":1330,"change":123,"percent_change":1246,"volume":1331,"transactions":9,"vwap":1330},"2026-03-02",32.94,32.825,33.66,836100,{"date":1333,"open":334,"high":1334,"low":334,"close":1335,"change":1298,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-27",33.815,33.35,1.06,2980800,{"date":1339,"open":1106,"high":1340,"low":1341,"close":305,"change":373,"percent_change":1342,"volume":1343,"transactions":9,"vwap":305},"2026-02-26",33.84,32.095001,0.21,1426900,{"date":1345,"open":631,"high":1346,"low":1347,"close":455,"change":595,"percent_change":1348,"volume":1349,"transactions":9,"vwap":455},"2026-02-25",33.88,32.595,-1.32,775200,{"date":1351,"open":1352,"high":1353,"low":1335,"close":815,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":815},"2026-02-24",34.87,35.45,-1.55,-4.44,1101000,{"date":1358,"open":674,"high":1359,"low":1360,"close":593,"change":373,"percent_change":1122,"volume":1361,"transactions":9,"vwap":593},"2026-02-23",35.47,34.53,1401800,{"date":1363,"open":719,"high":684,"low":569,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-20",34.85,1.28,3.81,746300,{"date":1369,"open":465,"high":1346,"low":1370,"close":1371,"change":58,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-19",33.16,33.57,0.3,666200,{"date":1375,"open":486,"high":656,"low":822,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-18",33.47,-0.81,-2.36,586800,{"date":1381,"open":820,"high":1382,"low":1329,"close":578,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":578},"2026-02-17",34.335,1.43,4.35,690300,{"date":1387,"open":1291,"high":835,"low":1388,"close":835,"change":855,"percent_change":804,"volume":1389,"transactions":9,"vwap":835},"2026-02-13",31.63,608200,{"date":1391,"open":835,"high":790,"low":1165,"close":879,"change":412,"percent_change":1392,"volume":1393,"transactions":9,"vwap":879},"2026-02-12",-1.6,739200,{"date":1395,"open":401,"high":1396,"low":1397,"close":401,"change":403,"percent_change":489,"volume":1398,"transactions":9,"vwap":401},"2026-02-11",32.925,32.16,391400,{"date":1400,"open":1401,"high":834,"low":1402,"close":764,"change":1166,"percent_change":1365,"volume":1403,"transactions":9,"vwap":764},"2026-02-10",32.07,32.044998,329100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1139,"change":373,"percent_change":374,"volume":1409,"transactions":9,"vwap":1139},"2026-02-09",31.84,32.209,31.6,259900,{"date":1411,"open":224,"high":1412,"low":1165,"close":1413,"change":123,"percent_change":837,"volume":1414,"transactions":9,"vwap":1413},"2026-02-06",32.76,32.060001,540000,{"date":1416,"open":274,"high":853,"low":1017,"close":1030,"change":949,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1030},"2026-02-05",-2.73,1093600,{"date":1420,"open":1158,"high":1106,"low":1421,"close":1422,"change":1299,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-04",31.43,32.64,3.49,740300,{"date":1426,"open":1162,"high":1427,"low":938,"close":953,"change":633,"percent_change":855,"volume":1428,"transactions":9,"vwap":953},"2026-02-03",32.201,716300,{"date":1430,"open":1431,"high":1432,"low":1058,"close":1433,"change":1072,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",31.040001,31.595,31.3,-0.45,632000,{"date":1437,"open":1438,"high":1439,"low":909,"close":1440,"change":1441,"percent_change":179,"volume":1442,"transactions":9,"vwap":1440},"2026-01-30",31.39,31.555,31.44,-0.01,465200,{"date":1444,"open":265,"high":275,"low":1445,"close":1171,"change":123,"percent_change":182,"volume":1446,"transactions":9,"vwap":1171},"2026-01-29",31.049999,827500,{"date":1448,"open":275,"high":809,"low":1445,"close":1056,"change":266,"percent_change":267,"volume":1449,"transactions":9,"vwap":1056},"2026-01-28",473600,{"date":1451,"open":1452,"high":1134,"low":273,"close":900,"change":237,"percent_change":1453,"volume":1454,"transactions":9,"vwap":900},"2026-01-27",31.46,0.13,649700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1388,"change":998,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1388},"2026-01-26",32.23,31.275,-0.91,602900,{"date":1462,"open":1463,"high":1457,"low":283,"close":380,"change":1464,"percent_change":1116,"volume":1465,"transactions":9,"vwap":380},"2026-01-23",32.14,-0.16,612000,{"date":1467,"open":1468,"high":828,"low":1469,"close":879,"change":1077,"percent_change":1215,"volume":1470,"transactions":9,"vwap":879},"2026-01-22",32.15,31.89,733800,{"date":1472,"open":847,"high":304,"low":1413,"close":1035,"change":179,"percent_change":772,"volume":1473,"transactions":9,"vwap":1035},"2026-01-21",1319600,{"date":1475,"open":1476,"high":1477,"low":295,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-20",33.14,33.36,32.36,-1.28,-3.8,912200,{"date":1483,"open":797,"high":558,"low":419,"close":1484,"change":508,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-16",33.64,-0.68,420500,{"date":1488,"open":759,"high":1489,"low":1412,"close":558,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":558},"2026-01-15",33.895,0.8,2.42,534100,{"date":1494,"open":1478,"high":1106,"low":1478,"close":745,"change":803,"percent_change":1491,"volume":1495,"transactions":9,"vwap":745},"2026-01-14",555300,{"date":1497,"open":24,"high":1498,"low":1408,"close":827,"change":746,"percent_change":1499,"volume":1500,"transactions":9,"vwap":827},"2026-01-13",32.575,-0.55,605900,{"date":1502,"open":809,"high":225,"low":809,"close":216,"change":1503,"percent_change":803,"volume":1504,"transactions":9,"vwap":216},"2026-01-12",0.25,466500,{"date":1506,"open":382,"high":1478,"low":1507,"close":333,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":333},"2026-01-09",31.41,0.56,1.77,1059600,{"date":1512,"open":983,"high":1165,"low":1513,"close":1146,"change":383,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1146},"2026-01-08",30.61,1.21,1110400,{"date":1517,"open":1094,"high":1468,"low":1518,"close":273,"change":694,"percent_change":1519,"volume":1520,"transactions":9,"vwap":273},"2026-01-07",31.084999,-1.88,1463200,{"date":1522,"open":1523,"high":1469,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-06",30.69,31.88,0.99,3.2,1046400,{"date":1529,"open":909,"high":898,"low":1199,"close":1185,"change":1453,"percent_change":335,"volume":1530,"transactions":9,"vwap":1185},"2026-01-05",858700,{"date":1532,"open":1533,"high":1056,"low":1055,"close":917,"change":746,"percent_change":1031,"volume":1534,"transactions":9,"vwap":917},"2026-01-02",30.86,462400,{"date":1536,"open":1083,"high":1171,"low":914,"close":1237,"change":595,"percent_change":926,"volume":1537,"transactions":9,"vwap":1237},"2025-12-31",559200,{"date":1539,"open":1540,"high":1541,"low":907,"close":1542,"change":1453,"percent_change":335,"volume":1543,"transactions":9,"vwap":1542},"2025-12-30",31.31,31.687,31.38,365900,{"date":1545,"open":1017,"high":224,"low":1546,"close":286,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":286},"2025-12-29",31.19,-0.27,-0.86,313000,{"date":1551,"open":1134,"high":868,"low":1016,"close":1076,"change":73,"percent_change":1464,"volume":1182,"transactions":9,"vwap":1076},"2025-12-26",{"date":1553,"open":1388,"high":1264,"low":1438,"close":1017,"change":1554,"percent_change":1050,"volume":1555,"transactions":9,"vwap":1017},"2025-12-24",0.34,213700,{"date":1557,"open":1134,"high":380,"low":1546,"close":1162,"change":44,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1162},"2025-12-23",-1.48,481700,{"date":1561,"open":1303,"high":1264,"low":1303,"close":1297,"change":836,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1297},"2025-12-22",1.02,559800,{"date":1565,"open":963,"high":854,"low":1566,"close":1542,"change":863,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1542},"2025-12-19",31.059999,-0.41,3435800,{"date":1570,"open":224,"high":1571,"low":285,"close":1238,"change":297,"percent_change":1378,"volume":1572,"transactions":9,"vwap":1238},"2025-12-18",32.445,766600,{"date":1574,"open":1264,"high":1575,"low":1264,"close":1082,"change":633,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1082},"2025-12-17",32.586,0.75,459100,{"date":1579,"open":334,"high":783,"low":294,"close":1580,"change":1567,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-16",32.029999,-1.26,703200,{"date":1584,"open":752,"high":750,"low":410,"close":24,"change":27,"percent_change":849,"volume":1585,"transactions":9,"vwap":24},"2025-12-15",519300,{"date":1587,"open":1588,"high":721,"low":21,"close":808,"change":164,"percent_change":1589,"volume":1590,"transactions":9,"vwap":808},"2025-12-12",33.31,-1.27,666700,{"date":1592,"open":1335,"high":487,"low":1593,"close":1370,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1370},"2025-12-11",32.865,0.44,1.34,647900,{"date":1598,"open":872,"high":820,"low":236,"close":214,"change":842,"percent_change":843,"volume":1599,"transactions":9,"vwap":214},"2025-12-10",619500,{"date":1601,"open":1602,"high":465,"low":1603,"close":313,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":313},"2025-12-09",33.17,32.515,-0.64,-1.93,861800,{"date":1608,"open":305,"high":750,"low":808,"close":1609,"change":1372,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-08",33.21,0.91,1050800,{"date":1613,"open":1614,"high":1615,"low":1082,"close":834,"change":633,"percent_change":157,"volume":1616,"transactions":9,"vwap":834},"2025-12-05",32.7,32.959,677900,{"date":1618,"open":848,"high":1322,"low":776,"close":1619,"change":1313,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-04",32.67,-1,786300,{"date":1623,"open":25,"high":467,"low":398,"close":305,"change":1554,"percent_change":686,"volume":1624,"transactions":9,"vwap":305},"2025-12-03",963700,{"date":1626,"open":835,"high":835,"low":254,"close":315,"change":760,"percent_change":910,"volume":1627,"transactions":9,"vwap":315},"2025-12-02",497700,{"date":1629,"open":1082,"high":195,"low":879,"close":389,"change":746,"percent_change":1499,"volume":1630,"transactions":9,"vwap":389},"2025-12-01",509200,{"date":1632,"open":389,"high":455,"low":372,"close":334,"change":632,"percent_change":1503,"volume":1633,"transactions":9,"vwap":334},"2025-11-28",259700,{"date":1635,"open":1318,"high":745,"low":1318,"close":401,"change":206,"percent_change":1636,"volume":1637,"transactions":9,"vwap":401},"2025-11-26",2.07,652100,{"date":1639,"open":1076,"high":1463,"low":1640,"close":263,"change":901,"percent_change":1641,"volume":1642,"transactions":9,"vwap":263},"2025-11-25",31.285,2.44,777400,{"date":1644,"open":1645,"high":1646,"low":917,"close":954,"change":518,"percent_change":519,"volume":1647,"transactions":9,"vwap":954},"2025-11-24",30.84,31.475,2553700,{"date":1649,"open":947,"high":1158,"low":1650,"close":265,"change":276,"percent_change":1651,"volume":1652,"transactions":9,"vwap":265},"2025-11-21",30.17,1.56,864100,{"date":1654,"open":1655,"high":900,"low":1656,"close":1170,"change":722,"percent_change":447,"volume":1657,"transactions":9,"vwap":1170},"2025-11-20",31.13,30.625,718300,{"date":1659,"open":1251,"high":1457,"low":1202,"close":968,"change":722,"percent_change":1660,"volume":1661,"transactions":9,"vwap":968},"2025-11-19",-1.7,1143300,{"date":1663,"open":1291,"high":1291,"low":262,"close":274,"change":518,"percent_change":519,"volume":1664,"transactions":9,"vwap":274},"2025-11-18",620700,{"date":1666,"open":1619,"high":1667,"low":1146,"close":283,"change":949,"percent_change":1668,"volume":1669,"transactions":9,"vwap":283},"2025-11-17",33.41,-2.72,458700,{"date":1671,"open":372,"high":765,"low":1672,"close":21,"change":438,"percent_change":316,"volume":980,"transactions":9,"vwap":21},"2025-11-14",31.5,{"date":1674,"open":1675,"high":467,"low":364,"close":334,"change":26,"percent_change":1676,"volume":1677,"transactions":9,"vwap":334},"2025-11-13",32.75,-0.31,691200,{"date":1679,"open":798,"high":1680,"low":1675,"close":828,"change":1681,"percent_change":392,"volume":1682,"transactions":9,"vwap":828},"2025-11-12",33.385,-0.69,877400,{"date":1684,"open":1376,"high":629,"low":1685,"close":1376,"change":1686,"percent_change":147,"volume":1687,"transactions":9,"vwap":1376},"2025-11-11",32.985,0.23,556300,{"date":1689,"open":1690,"high":525,"low":1127,"close":1127,"change":1459,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1127},"2025-11-10",33.97,-2.66,456200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":552,"change":402,"percent_change":403,"volume":1698,"transactions":9,"vwap":552},"2025-11-07",34.39,35.28,33.8,842800,{"date":1700,"open":1701,"high":1702,"low":1667,"close":474,"change":1181,"percent_change":1109,"volume":1703,"transactions":9,"vwap":474},"2025-11-06",34.14,34.515,829700,{"date":1705,"open":517,"high":1706,"low":1707,"close":1708,"change":79,"percent_change":529,"volume":1709,"transactions":9,"vwap":1708},"2025-11-05",34.75,33.98,34.49,701800,{"date":1711,"open":701,"high":1712,"low":537,"close":1713,"change":948,"percent_change":1377,"volume":1714,"transactions":9,"vwap":1713},"2025-11-04",34.58,34.16,686800,{"date":1716,"open":1690,"high":517,"low":1127,"close":517,"change":316,"percent_change":667,"volume":1717,"transactions":9,"vwap":517},"2025-11-03",725100,{"date":1719,"open":1720,"high":1720,"low":585,"close":1721,"change":1722,"percent_change":1227,"volume":1723,"transactions":9,"vwap":1721},"2025-10-31",34.95,34.35,-0.65,794900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":738,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":738},"2025-10-30",36.17,36.92,34.84,-1.1,-3.05,606100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-29",36.96,37.23,35.87,36.099998,-1.15,-3.09,976700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":785,"percent_change":1681,"volume":1747,"transactions":9,"vwap":1746},"2025-10-28",37.38,37.48,36.745,37.25,1025300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1181,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-27",37.92,37.97,37.39,37.51,-0.95,919200,{"date":1757,"open":1758,"high":31,"low":1759,"close":1760,"change":478,"percent_change":830,"volume":1761,"transactions":9,"vwap":1760},"2025-10-24",38.19,37.82,37.87,596200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-23",37.72,38.11,37.29,37.95,0.14,0.37,824100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":227,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-22",37.56,37.964,37,37.81,0.72,464400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1148,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-21",37.0099983,37.79,36.935,37.54,1.57,708300,{"date":1788,"open":1789,"high":1734,"low":1790,"close":1734,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1734},"2025-10-20",36.43,36.243,0.29,0.79,485100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":316,"percent_change":1503,"volume":1800,"transactions":9,"vwap":1799},"2025-10-17",36.02,36.9,35.9,36.67,988500,{"date":1802,"open":1803,"high":1804,"low":1706,"close":1804,"change":837,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-16",36.16,36.58,2.75,706700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":34,"change":237,"percent_change":978,"volume":1812,"transactions":9,"vwap":34},"2025-10-15",35.91,36.5,35.07,695700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":836,"percent_change":1610,"volume":1819,"transactions":9,"vwap":1818},"2025-10-14",35.09,35.826,34.93,35.56,464600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":79,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-13",34.96,35.425,34.76,35.24,0.95,629000,{"date":1829,"open":601,"high":1830,"low":1831,"close":1832,"change":885,"percent_change":288,"volume":1833,"transactions":9,"vwap":1832},"2025-10-10",35.755,34.685,34.91,798100,{"date":1835,"open":1836,"high":1736,"low":1837,"close":666,"change":1838,"percent_change":1011,"volume":1839,"transactions":9,"vwap":666},"2025-10-09",35.7,34.975,-0.4,661800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":519,"percent_change":703,"volume":1846,"transactions":9,"vwap":1845},"2025-10-08",35.72,36,35.245,35.79,871300,{"date":1848,"open":665,"high":1849,"low":514,"close":1850,"change":1576,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-07",35.945,35.85,2.14,902500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1025,"percent_change":298,"volume":1859,"transactions":9,"vwap":1858},"2025-10-06",35.99,36.014999,34.7,35.099998,1432800,{"date":1861,"open":1810,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-03",37.7,35.61,35.94,-1.38,-3.7,1395800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1729,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-02",37.5,37.78,34.9,37.32,-2.86,2053400,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":803,"percent_change":1636,"volume":1881,"transactions":9,"vwap":1880},"2025-10-01",36.36,38.48,38.42,764600,{"date":1883,"open":1884,"high":1879,"low":1727,"close":1885,"change":677,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-30",37.88,37.64,1.05,1141300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1746,"change":1298,"percent_change":1826,"volume":1893,"transactions":9,"vwap":1746},"2025-09-29",36.82,37.74,36.39,835800,{"date":1895,"open":1896,"high":1897,"low":1843,"close":1797,"change":142,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1797},"2025-09-26",36.6,37.8,1.62,533300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1072,"percent_change":810,"volume":1906,"transactions":9,"vwap":1905},"2025-09-25",36.54,37.044998,36.0099983,36.31,224000,{"date":1908,"open":1909,"high":1727,"low":1843,"close":1910,"change":1499,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-24",36.71,36.45,-1.49,310900,{"date":1914,"open":1775,"high":1915,"low":1916,"close":1775,"change":237,"percent_change":978,"volume":1917,"transactions":9,"vwap":1775},"2025-09-23",37.345,36.63,172200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1734,"change":772,"percent_change":479,"volume":1923,"transactions":9,"vwap":1734},"2025-09-22",36.8,37.198,36.48,260800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-19",38.32,38.45,36.98,37.049999,-1.2,-3.14,1188200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1838,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-18",38.65,38.99,38.099998,38.25,-1.03,418100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1935,"change":772,"percent_change":508,"volume":1946,"transactions":9,"vwap":1935},"2025-09-17",39.11,39.18,38.425,736500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1222,"percent_change":1222,"volume":1953,"transactions":9,"vwap":1952},"2025-09-16",38.6,38.97,38.02,38.74,628000,{"date":1955,"open":1956,"high":185,"low":1957,"close":1952,"change":1077,"percent_change":1604,"volume":1958,"transactions":9,"vwap":1952},"2025-09-15",39.13,38.335,452500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1936,"change":79,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1936},"2025-09-12",38.57,39.15,38.56,0.85,382400,{"date":1967,"open":1750,"high":1968,"low":1750,"close":1969,"change":1792,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-11",38.735,38.66,2.09,294200,{"date":1973,"open":1782,"high":1926,"low":1974,"close":1760,"change":1342,"percent_change":1508,"volume":1975,"transactions":9,"vwap":1760},"2025-09-10",37.61,286200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":237,"percent_change":978,"volume":1982,"transactions":9,"vwap":1981},"2025-09-09",37.73,37.76,37.37,37.66,265100,{"date":1984,"open":1766,"high":1985,"low":1920,"close":1986,"change":317,"percent_change":1576,"volume":1987,"transactions":9,"vwap":1986},"2025-09-08",37.67,37.62,290000,{"date":1989,"open":1990,"high":1978,"low":1727,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-05",36.93,37.34,0.54,1.47,389500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1920,"change":562,"percent_change":1383,"volume":2000,"transactions":9,"vwap":1920},"2025-09-04",36.28,36.86,36.145,364300,{"date":2002,"open":2003,"high":2004,"low":34,"close":1997,"change":374,"percent_change":603,"volume":2005,"transactions":9,"vwap":1997},"2025-09-03",35.95,36.4,368500,{"date":2007,"open":2008,"high":1810,"low":1809,"close":2009,"change":1313,"percent_change":1459,"volume":2010,"transactions":9,"vwap":2009},"2025-09-02",36.12,36.060001,366300,{"date":2012,"open":2013,"high":2014,"low":2008,"close":1892,"change":164,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1892},"2025-08-29",36.84,37.26,-1.14,456500,{"date":2018,"open":1910,"high":1727,"low":2008,"close":2019,"change":836,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-28",36.81,0.88,443300,{"date":2023,"open":2024,"high":1903,"low":2025,"close":2026,"change":383,"percent_change":1886,"volume":2027,"transactions":9,"vwap":2026},"2025-08-27",36.47,35.98,36.49,308900,{"date":2029,"open":1878,"high":2030,"low":1843,"close":2031,"change":1547,"percent_change":102,"volume":2032,"transactions":9,"vwap":2031},"2025-08-26",36.68,36.11,1078200,{"date":2034,"open":2035,"high":2036,"low":2009,"close":2037,"change":1464,"percent_change":595,"volume":2038,"transactions":9,"vwap":2037},"2025-08-25",36.22,36.75,36.38,616900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1902,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1902},"2025-08-22",36.2,37.52,36.055,0.71,1.98,907600,{"date":2048,"open":2049,"high":2041,"low":736,"close":2050,"change":317,"percent_change":1792,"volume":2051,"transactions":9,"vwap":2050},"2025-08-21",35.29,35.83,694800,{"date":2053,"open":2049,"high":1855,"low":738,"close":2054,"change":843,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-20",35.55,1.31,627600,{"date":2058,"open":2059,"high":2060,"low":2059,"close":1815,"change":1123,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1815},"2025-08-19",34.4,35.265,1.74,407600,{"date":2064,"open":1815,"high":2065,"low":1708,"close":1708,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1708},"2025-08-18",35.41,-0.62,-1.77,443200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":836,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-15",34.83,35.5,34.57,35.11,0.92,336400,{"date":2078,"open":684,"high":2079,"low":1721,"close":656,"change":44,"percent_change":657,"volume":2080,"transactions":9,"vwap":656},"2025-08-14",35.49,262200,{"date":2082,"open":1706,"high":2083,"low":1721,"close":2084,"change":228,"percent_change":1641,"volume":2085,"transactions":9,"vwap":2084},"2025-08-13",35.31,35.26,329700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1508,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-12",33.81,34.485,33.654,34.42,1.65,302900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":498,"change":218,"percent_change":457,"volume":2099,"transactions":9,"vwap":498},"2025-08-11",34.12,34.175,33.675,262900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1707,"change":1604,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1707},"2025-08-08",34.52,34.66,33.73,-1.85,281700,{"date":2108,"open":2109,"high":2110,"low":1328,"close":515,"change":27,"percent_change":1548,"volume":2111,"transactions":9,"vwap":515},"2025-08-07",34.63,35.029999,2164800,{"date":2113,"open":654,"high":2114,"low":2115,"close":593,"change":196,"percent_change":1459,"volume":2116,"transactions":9,"vwap":593},"2025-08-06",35.48,34.77,483600,{"date":2118,"open":2115,"high":2119,"low":2120,"close":1825,"change":317,"percent_change":1490,"volume":2121,"transactions":9,"vwap":1825},"2025-08-05",35.525,34.525,765600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1822,"change":760,"percent_change":843,"volume":2127,"transactions":9,"vwap":1822},"2025-08-04",34.81,35.46,34.566,433000,{"date":2129,"open":1817,"high":1817,"low":569,"close":674,"change":2075,"percent_change":2130,"volume":2131,"transactions":9,"vwap":674},"2025-08-01",2.72,768300,{"date":2133,"open":2134,"high":2134,"low":1330,"close":1346,"change":695,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1346},"2025-07-31",35.54,-4.91,778000,{"date":2138,"open":2139,"high":2139,"low":1696,"close":2140,"change":1259,"percent_change":941,"volume":2141,"transactions":9,"vwap":2140},"2025-07-30",36.74,35.63,360700,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1453,"percent_change":979,"volume":2147,"transactions":9,"vwap":2146},"2025-07-29",36.52,35.65,36.29,608600,{"date":2149,"open":2150,"high":2151,"low":1864,"close":1803,"change":73,"percent_change":1072,"volume":2152,"transactions":9,"vwap":1803},"2025-07-28",36.56,36.64,514000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":703,"percent_change":44,"volume":2159,"transactions":9,"vwap":2158},"2025-07-25",36.7,36.89,35.81,36.21,228400,{"date":2161,"open":2162,"high":2163,"low":2037,"close":2037,"change":1215,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2037},"2025-07-24",37.040001,37.24,-2.07,294700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2168,"change":316,"percent_change":633,"volume":2171,"transactions":9,"vwap":2168},"2025-07-23",37.15,37.77,36.795,406300,{"date":2173,"open":2174,"high":2014,"low":2175,"close":2176,"change":1490,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-22",36.34,36.305,37.060001,2.21,538300,{"date":2180,"open":1843,"high":2181,"low":1843,"close":2182,"change":1791,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-21",36.73,36.26,0.81,284900,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":438,"percent_change":632,"volume":2190,"transactions":9,"vwap":2189},"2025-07-18",36.14,35.42,35.97,318000,{"date":2192,"open":2193,"high":2035,"low":1863,"close":1864,"change":830,"percent_change":1031,"volume":2194,"transactions":9,"vwap":1864},"2025-07-17",36.19,350500,{"date":2196,"open":2197,"high":2151,"low":2198,"close":2199,"change":667,"percent_change":1777,"volume":2200,"transactions":9,"vwap":2199},"2025-07-16",35.89,35.77,36.15,651500,{"date":2202,"open":2203,"high":2155,"low":2204,"close":2197,"change":1019,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2197},"2025-07-15",36.33,35.73,-1.35,442600,{"date":2208,"open":2209,"high":1896,"low":2210,"close":2037,"change":1503,"percent_change":147,"volume":2211,"transactions":9,"vwap":2037},"2025-07-14",36.080002,35.88,480900,{"date":2213,"open":736,"high":2041,"low":2214,"close":2215,"change":335,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-11",35.044998,36.13,1.18,578300,{"date":2219,"open":2220,"high":2170,"low":2221,"close":2222,"change":2223,"percent_change":468,"volume":2224,"transactions":9,"vwap":2222},"2025-07-10",36.78,35.595,35.71,-0.61,1094500,{"date":2226,"open":2174,"high":2024,"low":1798,"close":2227,"change":746,"percent_change":1019,"volume":2228,"transactions":9,"vwap":2227},"2025-07-09",36.32,435700,{"date":2230,"open":2176,"high":2176,"low":2174,"close":1810,"change":703,"percent_change":245,"volume":2231,"transactions":9,"vwap":1810},"2025-07-08",318800,{"date":2233,"open":2163,"high":2234,"low":2235,"close":1799,"change":266,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1799},"2025-07-07",37.3,36.35,-1.42,775400,{"date":2239,"open":2240,"high":1980,"low":2241,"close":2242,"change":179,"percent_change":478,"volume":2243,"transactions":9,"vwap":2242},"2025-07-03",36.91,36.83,37.2,415700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1735,"change":1342,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1735},"2025-07-02",37.09,37.28,36.405,0.57,790600,{"date":2252,"open":1864,"high":1991,"low":2253,"close":2254,"change":1792,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-01",35.86,37.02,2.18,479400,{"date":2258,"open":2259,"high":1892,"low":684,"close":2260,"change":489,"percent_change":614,"volume":2261,"transactions":9,"vwap":2260},"2025-06-30",35.93,36.23,1199700,{"date":2263,"open":2235,"high":2240,"low":2264,"close":2265,"change":703,"percent_change":44,"volume":2266,"transactions":9,"vwap":2265},"2025-06-27",35.67,36.049999,5696800,{"date":2268,"open":2269,"high":1902,"low":2270,"close":2035,"change":948,"percent_change":1215,"volume":2271,"transactions":9,"vwap":2035},"2025-06-26",36.3,35.625,663900,{"date":2273,"open":1870,"high":2274,"low":2275,"close":1810,"change":2276,"percent_change":1519,"volume":2277,"transactions":9,"vwap":1810},"2025-06-25",37.645,36.295,-0.7,601700,{"date":2279,"open":2280,"high":1782,"low":1890,"close":2242,"change":978,"percent_change":1372,"volume":2281,"transactions":9,"vwap":2242},"2025-06-24",37.42,706300,{"date":2283,"open":1892,"high":1735,"low":2284,"close":2246,"change":2249,"percent_change":1651,"volume":2285,"transactions":9,"vwap":2246},"2025-06-23",36.057999,797500,{"date":2287,"open":1902,"high":2220,"low":2288,"close":2144,"change":1342,"percent_change":1148,"volume":2289,"transactions":9,"vwap":2144},"2025-06-20",35.58,4248700,{"date":2291,"open":1864,"high":2292,"low":2293,"close":1905,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1905},"2025-06-18",36.87,35.35,0.83,2.34,933200,{"date":2298,"open":2227,"high":2144,"low":1353,"close":2114,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2114},"2025-06-17",-0.8,-2.21,692300,{"date":2303,"open":2210,"high":1990,"low":2210,"close":1997,"change":142,"percent_change":2092,"volume":2304,"transactions":9,"vwap":1997},"2025-06-16",539700,{"date":2306,"open":2253,"high":2307,"low":2084,"close":2308,"change":722,"percent_change":1911,"volume":2309,"transactions":9,"vwap":2308},"2025-06-13",36.118,35.69,261400,{"date":2311,"open":2004,"high":2312,"low":2210,"close":2260,"change":457,"percent_change":1066,"volume":2313,"transactions":9,"vwap":2260},"2025-06-12",36.77,331100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1804,"change":1681,"percent_change":2105,"volume":2319,"transactions":9,"vwap":1804},"2025-06-11",37.22,37.595,36.25,355800,{"date":2321,"open":2322,"high":2322,"low":2254,"close":2323,"change":403,"percent_change":760,"volume":2324,"transactions":9,"vwap":2323},"2025-06-10",37.58,37.27,282600,{"date":2326,"open":2327,"high":1985,"low":2328,"close":2329,"change":1342,"percent_change":2249,"volume":2330,"transactions":9,"vwap":2329},"2025-06-09",37.59,36.465,37.21,959900,{"date":2332,"open":1920,"high":2254,"low":2158,"close":1775,"change":1554,"percent_change":1246,"volume":2333,"transactions":9,"vwap":1775},"2025-06-06",515600,{"date":2335,"open":1789,"high":1775,"low":1905,"close":2336,"change":772,"percent_change":479,"volume":2337,"transactions":9,"vwap":2336},"2025-06-05",36.66,601800,{"date":2339,"open":1909,"high":2340,"low":2041,"close":2036,"change":632,"percent_change":374,"volume":2341,"transactions":9,"vwap":2036},"2025-06-04",36.825,592900,{"date":2343,"open":1789,"high":2344,"low":2345,"close":1799,"change":174,"percent_change":79,"volume":2346,"transactions":9,"vwap":1799},"2025-06-03",37.055,36.029999,448600,{"date":2348,"open":1902,"high":1734,"low":2227,"close":2349,"change":779,"percent_change":438,"volume":2350,"transactions":9,"vwap":2349},"2025-06-02",36.55,435200,{"date":2352,"open":1855,"high":2241,"low":2353,"close":1902,"change":237,"percent_change":978,"volume":2354,"transactions":9,"vwap":1902},"2025-05-30",35.32,396800,{"date":2356,"open":2357,"high":2358,"low":2253,"close":1810,"change":829,"percent_change":152,"volume":2359,"transactions":9,"vwap":1810},"2025-05-29",36.53,37.029999,339500,{"date":2361,"open":2155,"high":2362,"low":2363,"close":2364,"change":948,"percent_change":297,"volume":2365,"transactions":9,"vwap":2364},"2025-05-28",37.325,36.315,36.57,441300,{"date":2367,"open":2368,"high":2242,"low":2369,"close":2370,"change":1503,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-27",37.07,36.61,36.85,0.68,373400,{"date":2374,"open":2375,"high":2376,"low":2375,"close":1896,"change":403,"percent_change":760,"volume":2377,"transactions":9,"vwap":1896},"2025-05-23",36.09,36.65,256800,{"date":2379,"open":2380,"high":2336,"low":2381,"close":1902,"change":206,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1902},"2025-05-22",35.62,35.36,1.84,496300,{"date":2385,"open":2026,"high":2156,"low":2386,"close":2210,"change":1215,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2210},"2025-05-21",35.59,-2.1,245400,{"date":2390,"open":2013,"high":1980,"low":1878,"close":2376,"change":218,"percent_change":1313,"volume":2391,"transactions":9,"vwap":2376},"2025-05-20",293200,{"date":2393,"open":1929,"high":2368,"low":2394,"close":2312,"change":152,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2312},"2025-05-19",36.42,-0.51,258600,{"date":2398,"open":2176,"high":1766,"low":2394,"close":1734,"change":1791,"percent_change":1792,"volume":2399,"transactions":9,"vwap":1734},"2025-05-16",293600,{"date":2401,"open":2394,"high":2036,"low":2072,"close":1799,"change":157,"percent_change":207,"volume":2402,"transactions":9,"vwap":1799},"2025-05-15",308300,{"date":2404,"open":2158,"high":2026,"low":2288,"close":1864,"change":519,"percent_change":703,"volume":2405,"transactions":9,"vwap":1864},"2025-05-14",423500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1843,"change":266,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1843},"2025-05-13",36.97,37.33,35.080002,-1.45,396700,{"date":2414,"open":1873,"high":1981,"low":2415,"close":2357,"change":179,"percent_change":478,"volume":2416,"transactions":9,"vwap":2357},"2025-05-12",36.040001,299100,{"date":2418,"open":2419,"high":1891,"low":2072,"close":2150,"change":142,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2150},"2025-05-09",35.75,1.64,558900,{"date":2423,"open":684,"high":2189,"low":674,"close":2189,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2189},"2025-05-08",1.23,3.54,582700,{"date":2428,"open":1872,"high":2429,"low":2430,"close":646,"change":1768,"percent_change":2431,"volume":831,"transactions":9,"vwap":646},"2025-05-07",35.295,34,0.4,{"date":2433,"open":2434,"high":2435,"low":2102,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-05-06",35.15,35.975,34.6,-0.82,-2.32,435400,{"date":2441,"open":2442,"high":2442,"low":1720,"close":2188,"change":810,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2188},"2025-05-05",36.41,-1.06,314100,{"date":2446,"open":729,"high":2203,"low":2293,"close":2447,"change":276,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-05-02",35.8,1.36,442200,{"date":2451,"open":601,"high":2140,"low":2452,"close":2353,"change":489,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2353},"2025-05-01",34.82,0.51,403900,{"date":2456,"open":2457,"high":666,"low":2457,"close":2458,"change":1050,"percent_change":1526,"volume":2459,"transactions":9,"vwap":2458},"2025-04-30",33.72,35.14,789900,{"date":2461,"open":2457,"high":738,"low":2462,"close":2463,"change":970,"percent_change":842,"volume":2464,"transactions":9,"vwap":2463},"2025-04-29",33.665,34.049999,628900,{"date":189,"open":2466,"high":486,"low":436,"close":2430,"change":58,"percent_change":1791,"volume":2467,"transactions":9,"vwap":2430},33.9,335900]