[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTC":3,"homepage-market-summary":36,"stock-historical-LTC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"LTC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"LTC Properties, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","LTC Properties Inc is a real estate investment trust. It invests in seniors housing and health care properties, mainly through ownership, sale-leasebacks, mortgage financing, joint ventures, construction financing, and structured finance solutions, including preferred equity, bridge, and mezzanine lending. The company's investment portfolio comprises several properties located throughout the USA, the majority of which are seniors housing and skilled nursing properties. The firm conducts and manages its business as two operating segments: Real Estate Investments, which generates maximum revenue, and SHOP.","25","Westlake Village, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.3736,2.28,"Monthly","2026-10-22",{"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},42.44,42.45,42.7,42.21,42.43,0.01,0.02,366933.898218,8762,42.4437,43.6021,33.64,460539.9774287024,88.3,8592,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":31,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},428340,156344274.312033,19.48,"2025-04-24",[189,190,200,211,221,231,240,250,260,270,281,289,299,307,316,326,335,346,356,367,377,388,399,408,419,429,439,449,459,470,480,489,499,510,521,530,540,549,557,566,577,587,596,606,616,626,634,643,653,663,671,681,689,697,705,713,720,729,736,744,751,759,765,771,779,786,792,797,805,813,819,823,829,836,843,850,858,867,876,883,889,897,904,911,919,926,932,940,947,955,961,970,976,982,986,994,999,1005,1013,1019,1027,1034,1038,1046,1052,1057,1063,1068,1075,1081,1088,1095,1099,1104,1108,1116,1121,1127,1133,1142,1147,1152,1158,1165,1170,1176,1182,1186,1190,1196,1203,1207,1212,1219,1224,1229,1237,1241,1248,1252,1255,1262,1267,1272,1277,1281,1285,1289,1294,1300,1304,1310,1315,1323,1328,1333,1339,1346,1350,1354,1360,1363,1369,1374,1382,1389,1396,1402,1408,1415,1421,1429,1435,1441,1447,1454,1459,1462,1469,1475,1480,1486,1494,1501,1507,1513,1521,1528,1533,1540,1547,1554,1561,1566,1573,1580,1586,1593,1598,1603,1609,1613,1619,1626,1630,1635,1642,1648,1652,1657,1663,1670,1673,1677,1682,1686,1692,1698,1704,1708,1714,1719,1724,1730,1735,1739,1742,1747,1751,1756,1760,1763,1768,1772,1775,1779,1783,1787,1793,1796,1800,1806,1809,1814,1819,1825,1830,1835,1839,1843,1851,1856,1861,1865,1871,1874,1882,1886,1890,1894,1899,1904,1908,1911,1914,1917,1922,1925,1930,1933,1936,1940,1943,1947,1950,1953,1956,1959,1963,1967,1972,1975,1978,1981,1985,1989,1992,1997,2002,2005,2008,2011,2016,2019,2022,2026,2031,2034,2039,2045,2049,2055,2058,2061,2065,2069,2072,2077,2083,2088,2092,2096,2099,2103,2106,2110,2113,2116,2120,2126,2131,2135,2138,2143,2146,2148,2152,2155,2158,2161,2164,2167,2170,2173,2177,2181,2185,2188,2191,2194,2196,2199,2201,2205,2209,2212,2217,2221,2224,2229,2232,2234,2237,2239,2242,2246,2252,2258,2262,2265,2268,2271,2274,2277,2280],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",43.01,43.21,42.28,-0.57,-1.33,706001.690268,12010,42.5916,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",42.98,43.42,42.51,43,0.33,0.77,721733.991219,14677,43.1288,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",42.81,42.0801,42.67,-0.2,-0.47,633219.645772,11115,42.5226,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",43.2,42.755,42.87,-0.23,-0.53,673347.424959,9843,42.9329,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":26,"percent_change":27,"volume":237,"transactions":238,"vwap":239},"2026-09-29",42.94,43.52,42.76,43.1,650182.777468,10553,43.0285,{"date":241,"open":205,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",43.55,42.85,43.09,0.15,0.35,561424.52792,10659,43.1119,{"date":251,"open":252,"high":253,"low":254,"close":233,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",43.25,43.4875,42.68,-0.42,-0.97,550551.522866,10338,42.9442,{"date":261,"open":254,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",43.43,42.4459,43.36,0.82,1.93,645595.986154,11680,43.2017,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",42.18,42.66,42.06,42.54,0.12,0.28,542764.175095,10843,42.4842,{"date":282,"open":215,"high":215,"low":272,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",42.42,-0.46,-1.07,690352.961167,10753,42.4087,{"date":290,"open":291,"high":292,"low":274,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",42.47,43.34,42.88,0.32,0.75,603835.987146,10883,42.9956,{"date":300,"open":262,"high":262,"low":25,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",42.56,-0.94,-2.16,1352472.061987,11203,42.6202,{"date":308,"open":202,"high":234,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",42.895,43.5,0.42,0.97,564282.217042,12997,43.3646,{"date":317,"open":318,"high":31,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",43.33,42.455,43.08,-0.38,-0.87,600645.322316,12412,43.0353,{"date":327,"open":235,"high":328,"low":329,"close":330,"change":265,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",43.56,42.13,43.46,1.92,821110.757738,14919,43.2919,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",42.48,43.04,42.39,42.64,0.37,0.88,678015.643113,12345,42.6018,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":226,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",42.61,42.78,42.04,42.27,-0.54,488537.218829,9340,42.2767,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",42.99,43.16,42.1,42.5,-0.05,-0.12,499072.038675,11046,42.4979,{"date":368,"open":369,"high":348,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",42.2,41.515,42.55,0.54,1.29,931380.966798,14853,42.2526,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",41.11,42.15,40.8181,42.01,0.8,1.94,567938.416263,16166,41.937,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",41.77,42.09,41.19,41.21,-0.69,-1.65,449470.177464,9306,41.4013,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":206,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",41.78,41.9,41.29,0.79,431543.07923,8212,41.7565,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",41.61,41.76,40.9801,41.57,0.17,0.41,422198.233341,10593,41.4986,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",40.49,41.545,41.4,1.08,2.68,487731.583855,10872,41.3085,{"date":430,"open":421,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",40.6,40.17,40.32,-0.3,-0.74,527100.879821,8161,40.3526,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":118,"volume":446,"transactions":447,"vwap":448},"2026-08-28",40.79,40.9724,40.57,40.62,-0.07,332873.826681,7455,40.6918,{"date":450,"open":379,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",41.15,40.65,40.69,0.16,0.39,375120.214207,9363,40.8518,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",40.82,40.83,40.485,40.53,-0.16,-0.39,260306.343135,7155,40.5923,{"date":471,"open":472,"high":473,"low":474,"close":453,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",40.5,40.775,40.025,0.27,0.67,238181.652347,6848,40.6135,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":245,"percent_change":341,"volume":486,"transactions":487,"vwap":488},"2026-08-24",40.4,40.885,40.22,40.42,390674.382537,7806,40.4346,{"date":490,"open":444,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",40.7,40.2,40.27,-0.48,-1.18,430320.160608,9217,40.3922,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",40.36,40.9525,40.0925,40.75,0.44,1.09,421803.605122,10022,40.7697,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",40.28,40.54,39.82,40.31,0.31,0.78,1093892.864576,13963,40.137,{"date":522,"open":491,"high":523,"low":524,"close":525,"change":79,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",40.97,39.85,40,-1.26,822077.625137,11649,40.13,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",40.08,40.56,40.51,0.29,0.72,420349.813807,9708,40.3228,{"date":541,"open":525,"high":542,"low":543,"close":484,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",40.665,39.35,1.25,3.21,514322.756303,10842,40.2394,{"date":550,"open":551,"high":543,"low":552,"close":553,"change":277,"percent_change":536,"volume":554,"transactions":555,"vwap":556},"2026-08-13",39.09,38.875,38.97,307355.487555,7852,39.0559,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":44,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",38.12,38.88,38.69,1.52,349370.539931,7946,38.6563,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",39.1,39.42,37.715,38.11,-1.31,-3.32,945137.688377,16635,38.1311,{"date":578,"open":579,"high":580,"low":581,"close":569,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",39.81,39.89,39.135,-0.43,-1.08,347842.350215,8867,39.4177,{"date":588,"open":553,"high":589,"low":590,"close":524,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",39.95,38.91,0.4,1.01,382909.757687,9064,39.7155,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",38.46,39.52,39.45,0.73,1.89,632601.684171,11318,39.0976,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":113,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",38.39,38.84,38.1691,38.72,0.62,453903.820332,10899,38.6602,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":582,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",38.96,39.03,37.87,38.48,-1.11,545497.685451,10954,38.4175,{"date":627,"open":628,"high":482,"low":629,"close":590,"change":196,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",40.15,38.89,-3.31,687451.116477,13254,39.2534,{"date":635,"open":636,"high":485,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",40.24,39.7,-0.06,-0.15,533047.826111,11293,40.1788,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":630,"volume":650,"transactions":651,"vwap":652},"2026-07-30",41.73,41.895,40.14,40.3,-1.38,399367.475378,9449,40.3727,{"date":654,"open":360,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",42.29,41.58,41.68,-0.21,-0.5,377414.782599,8832,41.809,{"date":664,"open":391,"high":665,"low":666,"close":667,"change":362,"percent_change":363,"volume":668,"transactions":669,"vwap":670},"2026-07-28",42.46,41.825,41.89,409914.51388,8457,42.0901,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":195,"volume":678,"transactions":679,"vwap":680},"2026-07-27",42.08,42.2399,41.69,41.94,-0.24,375303.039338,8464,41.9406,{"date":682,"open":683,"high":684,"low":683,"close":272,"change":415,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",41.85,42.4,0.98,423745.866647,7556,42.1705,{"date":690,"open":691,"high":692,"low":693,"close":390,"change":217,"percent_change":622,"volume":694,"transactions":695,"vwap":696},"2026-07-23",41.81,42.58,41.72,666433.073524,11844,41.9219,{"date":698,"open":213,"high":699,"low":700,"close":701,"change":195,"percent_change":196,"volume":702,"transactions":703,"vwap":704},"2026-07-22",42.91,42.1101,42.24,402515.175341,9173,42.3034,{"date":706,"open":707,"high":205,"low":707,"close":213,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",41.71,0.89,2.12,541948.188006,11131,42.7261,{"date":714,"open":390,"high":382,"low":715,"close":716,"change":414,"percent_change":415,"volume":717,"transactions":718,"vwap":719},"2026-07-20",41.2,41.92,504747.811829,8422,41.702,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",41.88,42.74,41.41,41.75,0.08,0.19,635500,{"date":730,"open":731,"high":411,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",40.07,41.67,1.61,4.02,1186800,{"date":737,"open":738,"high":444,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",40.09,39.99,40.060001,0.03,0.07,1398100,{"date":745,"open":746,"high":647,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",39.67,40.029999,0.36,0.91,898500,{"date":752,"open":753,"high":754,"low":755,"close":746,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":746},"2026-07-13",39.14,39.73,39.049999,0.81,2.08,621000,{"date":760,"open":761,"high":761,"low":611,"close":762,"change":763,"percent_change":73,"volume":764,"transactions":9,"vwap":762},"2026-07-10",39.36,38.86,-0.28,481300,{"date":766,"open":767,"high":768,"low":551,"close":753,"change":742,"percent_change":769,"volume":770,"transactions":9,"vwap":753},"2026-07-09",39.28,39.46,0.18,607600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":465,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",39.22,39.48,39.0099983,39.07,-0.41,485900,{"date":780,"open":781,"high":754,"low":782,"close":783,"change":143,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",39.060001,38.9,39.23,1.19,397200,{"date":787,"open":788,"high":767,"low":611,"close":789,"change":79,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",39.080002,38.77,-1.3,379900,{"date":793,"open":590,"high":761,"low":609,"close":767,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":767},"2026-07-02",0.43,1.11,342900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":591,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-01",38.73,38.99,38.58,38.85,1.04,459500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",38.099998,38.94,38.45,-0.03,-0.08,373200,{"date":814,"open":809,"high":815,"low":816,"close":621,"change":27,"percent_change":817,"volume":818,"transactions":9,"vwap":621},"2026-06-29",38.63,37.89,0.05,506200,{"date":820,"open":809,"high":782,"low":821,"close":598,"change":26,"percent_change":741,"volume":822,"transactions":9,"vwap":598},"2026-06-26",38.36,1749300,{"date":824,"open":825,"high":598,"low":826,"close":809,"change":827,"percent_change":181,"volume":828,"transactions":9,"vwap":809},"2026-06-25",38.15,37.79,0.38,356500,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":265,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-24",37.48,38.34,38.07,2.2,486700,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":94,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-23",36.75,37.32,37.25,2.03,500900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":88,"percent_change":827,"volume":849,"transactions":9,"vwap":848},"2026-06-22",36.029999,36.73,36,36.51,464900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":516,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",36.29,36.44,36.040001,36.37,0.86,1381700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",36.69,36.98,35.89,36.060001,-0.82,-2.22,473600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",36.77,37.09,36.57,36.88,0.25,0.68,547900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":216,"percent_change":352,"volume":882,"transactions":9,"vwap":881},"2026-06-15",36.79,36.8,36.27,36.63,608000,{"date":884,"open":885,"high":840,"low":886,"close":887,"change":26,"percent_change":741,"volume":888,"transactions":9,"vwap":887},"2026-06-12",37.0099983,36.64,36.83,432300,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",37.47,37.78,36.82,-0.52,-1.39,577800,{"date":898,"open":899,"high":900,"low":872,"close":901,"change":601,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",37.029999,37.62,37.34,1.99,497700,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":685,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",35.74,36.84,36.61,2.75,771600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":255,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-08",35.77,36.2,35.5,35.63,-1.17,640200,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":784,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-05",34.9,36.49,36.049999,3.41,704100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":216,"percent_change":195,"volume":903,"transactions":9,"vwap":931},"2026-06-04",35.41,35.68,34.53,34.86,{"date":933,"open":923,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",36.18,34.93,35.060001,-0.88,-2.45,500700,{"date":941,"open":853,"high":942,"low":943,"close":944,"change":434,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-02",36.48,35.88,35.94,-0.83,491700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":917,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-01",37.3,37.44,36.15,36.24,-3.13,647800,{"date":956,"open":826,"high":957,"low":958,"close":959,"change":777,"percent_change":583,"volume":960,"transactions":9,"vwap":959},"2026-05-29",37.83,37.23,37.41,646800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",38.37,38.53,37.58,37.82,-0.56,-1.46,416600,{"date":971,"open":972,"high":782,"low":963,"close":973,"change":321,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",38.83,38.38,-0.98,280300,{"date":977,"open":978,"high":609,"low":979,"close":980,"change":277,"percent_change":601,"volume":981,"transactions":9,"vwap":980},"2026-05-26",38.59,38.43,38.76,412900,{"date":983,"open":984,"high":561,"low":571,"close":621,"change":465,"percent_change":777,"volume":985,"transactions":9,"vwap":621},"2026-05-22",38.62,341600,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",38.74,38.14,38.64,-0.36,-0.92,615700,{"date":995,"open":996,"high":776,"low":801,"close":997,"change":455,"percent_change":592,"volume":998,"transactions":9,"vwap":997},"2026-05-20",38.68,39,429300,{"date":1000,"open":1001,"high":789,"low":1002,"close":1003,"change":769,"percent_change":133,"volume":1004,"transactions":9,"vwap":1003},"2026-05-19",38.4,38.18,38.61,283100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":979,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":979},"2026-05-18",38.080002,38.56,37.98,0.52,1.37,310100,{"date":1014,"open":832,"high":832,"low":1015,"close":1016,"change":255,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",37.86,37.91,-1.1,352400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":434,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",38.92,38.95,38.31,38.33,-0.78,273900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":815,"change":817,"percent_change":1032,"volume":1033,"transactions":9,"vwap":815},"2026-05-13",38.52,38.82,38.28,0.13,396900,{"date":1035,"open":598,"high":799,"low":1036,"close":801,"change":276,"percent_change":516,"volume":1037,"transactions":9,"vwap":801},"2026-05-12",38,568000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":598,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":598},"2026-05-11",39.18,39.41,38.44,-0.66,-1.69,431900,{"date":1047,"open":1048,"high":1049,"low":799,"close":1050,"change":1051,"percent_change":373,"volume":946,"transactions":9,"vwap":1050},"2026-05-08",38.75,39.47,39.12,0.5,{"date":1053,"open":1054,"high":1055,"low":892,"close":984,"change":245,"percent_change":455,"volume":1056,"transactions":9,"vwap":984},"2026-05-07",38.55,38.71,469800,{"date":1058,"open":1059,"high":1030,"low":1059,"close":1060,"change":475,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",38.23,38.47,0.71,278600,{"date":1064,"open":1065,"high":1060,"low":966,"close":1066,"change":810,"percent_change":811,"volume":1067,"transactions":9,"vwap":1066},"2026-05-05",38.27,38.2,298600,{"date":1069,"open":1070,"high":799,"low":1071,"close":1059,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1059},"2026-05-04",38.25,38.13,-0.27,-0.7,262600,{"date":1076,"open":1077,"high":1078,"low":1002,"close":1079,"change":277,"percent_change":601,"volume":1080,"transactions":9,"vwap":1079},"2026-05-01",38.29,38.67,38.5,288000,{"date":1082,"open":1077,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":362,"volume":1087,"transactions":9,"vwap":1085},"2026-04-30",38.49,37.9,38.22,-0.02,372100,{"date":1089,"open":1023,"high":1090,"low":1007,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",38.65,38.24,-0.19,-0.49,305600,{"date":1096,"open":799,"high":980,"low":1097,"close":979,"change":27,"percent_change":817,"volume":1098,"transactions":9,"vwap":979},"2026-04-28",38.21,301700,{"date":1100,"open":832,"high":609,"low":1101,"close":1102,"change":414,"percent_change":505,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",38.32,38.41,293800,{"date":1105,"open":957,"high":1024,"low":892,"close":1091,"change":294,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1091},"2026-04-24",0.84,242300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":108,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-23",37.73,38.049999,37.71,37.92,1.42,260300,{"date":1117,"open":1029,"high":801,"low":840,"close":1118,"change":572,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-22",37.39,-3.39,411000,{"date":1122,"open":781,"high":767,"low":979,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",38.7,-0.37,-0.95,306200,{"date":1128,"open":1129,"high":1130,"low":618,"close":776,"change":73,"percent_change":1131,"volume":1132,"transactions":9,"vwap":776},"2026-04-20",39.9,39.98,-1.81,395900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",39.88,40.11,39.6,39.79,-0.04,-0.1,653400,{"date":1143,"open":768,"high":589,"low":768,"close":1144,"change":1145,"percent_change":44,"volume":1146,"transactions":9,"vwap":1144},"2026-04-16",39.83,0.23,346000,{"date":1148,"open":1149,"high":1150,"low":775,"close":1137,"change":1145,"percent_change":44,"volume":1151,"transactions":9,"vwap":1137},"2026-04-15",39.11,39.64,215300,{"date":1153,"open":775,"high":1154,"low":609,"close":1155,"change":726,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-14",39.43,39.37,0.2,209200,{"date":1159,"open":1160,"high":1130,"low":782,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-13",39.94,39.29,-0.65,-1.63,351900,{"date":1166,"open":746,"high":1167,"low":768,"close":1160,"change":455,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1160},"2026-04-10",40.12,0.99,312600,{"date":1171,"open":781,"high":1172,"low":775,"close":1173,"change":102,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",39.92,39.55,1.31,305000,{"date":1177,"open":1123,"high":1178,"low":1123,"close":1179,"change":95,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-08",39.2,39.040001,0.57,394100,{"date":1183,"open":1085,"high":762,"low":1066,"close":1030,"change":1061,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1030},"2026-04-07",1.86,318900,{"date":1187,"open":1188,"high":809,"low":1111,"close":571,"change":434,"percent_change":1025,"volume":1189,"transactions":9,"vwap":571},"2026-04-06",38.19,250900,{"date":1191,"open":1192,"high":1102,"low":1193,"close":1102,"change":856,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1102},"2026-04-02",37.75,37.7,2.29,344700,{"date":1197,"open":1198,"high":1199,"low":885,"close":1200,"change":455,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-01",37.16,37.69,37.55,1.05,283300,{"date":1204,"open":1112,"high":1016,"low":1205,"close":1198,"change":465,"percent_change":582,"volume":1206,"transactions":9,"vwap":1198},"2026-03-31",37,392100,{"date":1208,"open":965,"high":1199,"low":1209,"close":839,"change":726,"percent_change":1210,"volume":1211,"transactions":9,"vwap":839},"2026-03-30",37.19,0.21,434500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":726,"percent_change":95,"volume":1218,"transactions":9,"vwap":1217},"2026-03-27",37.2,37.66,37.07,37.24,333400,{"date":1220,"open":1221,"high":965,"low":899,"close":1198,"change":1222,"percent_change":677,"volume":1223,"transactions":9,"vwap":1198},"2026-03-26",37.22,-0.09,387500,{"date":1225,"open":1226,"high":966,"low":1227,"close":840,"change":1140,"percent_change":1072,"volume":1228,"transactions":9,"vwap":840},"2026-03-25",37.61,37.13,386400,{"date":1230,"open":881,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-24",37.46,36.22,37.35,0.66,1.8,541200,{"date":1238,"open":860,"high":1239,"low":855,"close":860,"change":245,"percent_change":415,"volume":1240,"transactions":9,"vwap":860},"2026-03-23",37.29,565800,{"date":1242,"open":1079,"high":1079,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",36.46,36.54,-1.84,-4.79,1036900,{"date":1249,"open":801,"high":1021,"low":1250,"close":973,"change":1124,"percent_change":1125,"volume":1251,"transactions":9,"vwap":973},"2026-03-19",38.17,337500,{"date":1253,"open":1123,"high":776,"low":1102,"close":1048,"change":1086,"percent_change":362,"volume":1254,"transactions":9,"vwap":1048},"2026-03-18",401900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":789,"change":1260,"percent_change":967,"volume":1261,"transactions":9,"vwap":789},"2026-03-17",39.16,39.21,38.6,-0.22,380500,{"date":1263,"open":1264,"high":599,"low":553,"close":800,"change":1265,"percent_change":763,"volume":1266,"transactions":9,"vwap":800},"2026-03-16",39.31,-0.11,339300,{"date":1268,"open":1269,"high":1173,"low":618,"close":1270,"change":742,"percent_change":769,"volume":1271,"transactions":9,"vwap":1270},"2026-03-13",39.33,39.099998,371200,{"date":1273,"open":1274,"high":767,"low":598,"close":1275,"change":277,"percent_change":536,"volume":1276,"transactions":9,"vwap":1275},"2026-03-12",38.66,39.029999,230900,{"date":1278,"open":1048,"high":1279,"low":1002,"close":1048,"change":1222,"percent_change":226,"volume":1280,"transactions":9,"vwap":1048},"2026-03-11",39.15,228200,{"date":1282,"open":1283,"high":783,"low":832,"close":609,"change":742,"percent_change":769,"volume":1284,"transactions":9,"vwap":609},"2026-03-10",38.57,251200,{"date":1286,"open":832,"high":553,"low":1084,"close":789,"change":341,"percent_change":1287,"volume":1288,"transactions":9,"vwap":789},"2026-03-09",0.96,507200,{"date":1290,"open":1036,"high":979,"low":1291,"close":1001,"change":113,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1001},"2026-03-06",37.68,0.63,315000,{"date":1295,"open":1024,"high":1296,"low":1015,"close":1297,"change":1298,"percent_change":917,"volume":1299,"transactions":9,"vwap":1297},"2026-03-05",38.51,38.16,-0.45,377600,{"date":1301,"open":1155,"high":600,"low":801,"close":1003,"change":322,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1003},"2026-03-04",-2.2,360700,{"date":1305,"open":1306,"high":1307,"low":1264,"close":774,"change":227,"percent_change":1308,"volume":1309,"transactions":9,"vwap":774},"2026-03-03",39.87,39.93,-1.32,455200,{"date":1311,"open":746,"high":1167,"low":553,"close":1312,"change":206,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-02",40.0099983,0.83,453600,{"date":1316,"open":493,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-27",40.8,39.62,39.68,-0.68,-1.68,775900,{"date":1324,"open":1325,"high":513,"low":1041,"close":501,"change":1326,"percent_change":331,"volume":1327,"transactions":9,"vwap":501},"2026-02-26",39.77,0.76,810400,{"date":1329,"open":990,"high":1330,"low":621,"close":1137,"change":165,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1137},"2026-02-25",39.78,1.41,525400,{"date":1334,"open":1335,"high":1336,"low":1055,"close":755,"change":1337,"percent_change":991,"volume":1338,"transactions":9,"vwap":755},"2026-02-24",39.26,39.27,-0.14,350600,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":475,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-23",38.98,39.66,39.19,0.69,312900,{"date":1347,"open":1341,"high":551,"low":1008,"close":1021,"change":1348,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1021},"2026-02-20",0,232000,{"date":1351,"open":776,"high":1352,"low":609,"close":1021,"change":1222,"percent_change":226,"volume":1353,"transactions":9,"vwap":1021},"2026-02-19",39.53,332700,{"date":1355,"open":1356,"high":589,"low":1021,"close":775,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":775},"2026-02-18",39.86,-0.89,-2.23,362800,{"date":1361,"open":1173,"high":1129,"low":543,"close":1129,"change":102,"percent_change":373,"volume":1362,"transactions":9,"vwap":1129},"2026-02-17",328500,{"date":1364,"open":1155,"high":1365,"low":1149,"close":1366,"change":1367,"percent_change":1234,"volume":1368,"transactions":9,"vwap":1366},"2026-02-13",39.74,39.39,0.26,313100,{"date":1370,"open":1049,"high":1371,"low":551,"close":1372,"change":763,"percent_change":178,"volume":1373,"transactions":9,"vwap":1372},"2026-02-12",40.049999,39.13,493400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1041,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1041},"2026-02-11",37.99,39.44,37.64,1.39,3.66,530400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":94,"percent_change":1388,"volume":1181,"transactions":9,"vwap":1387},"2026-02-10",37.17,38.35,37.15,38.02,1.98,{"date":1390,"open":1391,"high":1392,"low":893,"close":1393,"change":1265,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-09",37.27,37.5,37.28,-0.29,192700,{"date":1397,"open":1398,"high":1007,"low":958,"close":1118,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1118},"2026-02-06",37.76,-0.34,-0.9,420000,{"date":1403,"open":1404,"high":1002,"low":1405,"close":1110,"change":1201,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1110},"2026-02-05",36.87,36.74,2.86,589900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":827,"percent_change":1201,"volume":1414,"transactions":9,"vwap":1413},"2026-02-04",36.55,37.18,36.33,36.68,487000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":454,"percent_change":505,"volume":835,"transactions":9,"vwap":1420},"2026-02-03",36.12,36.42,35.71,36.3,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1400,"volume":1428,"transactions":9,"vwap":1426},"2026-02-02",36.5,36.65,36.11,36.14,-0.33,311700,{"date":1430,"open":1431,"high":1424,"low":1432,"close":1433,"change":535,"percent_change":383,"volume":1434,"transactions":9,"vwap":1433},"2026-01-30",36.099998,35.78,36.47,647700,{"date":1436,"open":928,"high":1412,"low":1437,"close":934,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":934},"2026-01-29",35.38,0.93,2.64,342600,{"date":1442,"open":943,"high":1425,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-28",35.25,-0.75,-2.08,374800,{"date":1448,"open":1232,"high":1449,"low":1450,"close":847,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":847},"2026-01-27",36.52,35.72,-0.31,-0.85,403200,{"date":1455,"open":878,"high":872,"low":914,"close":1456,"change":658,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-26",36.31,-0.58,271600,{"date":1460,"open":871,"high":887,"low":1425,"close":1449,"change":811,"percent_change":1260,"volume":1461,"transactions":9,"vwap":1449},"2026-01-23",314900,{"date":1463,"open":1200,"high":1291,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-22",36.53,36.6,-1.24,-3.28,548500,{"date":1470,"open":1471,"high":1472,"low":839,"close":1473,"change":246,"percent_change":1438,"volume":1474,"transactions":9,"vwap":1473},"2026-01-21",37.59,37.95,37.84,559600,{"date":1476,"open":881,"high":1193,"low":881,"close":1477,"change":1180,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-20",37.49,1.54,684600,{"date":1481,"open":1482,"high":1205,"low":845,"close":1483,"change":1484,"percent_change":1478,"volume":1485,"transactions":9,"vwap":1483},"2026-01-16",36.35,36.92,0.56,639800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":108,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-15",35.83,36.39,35.82,36.36,1.48,401800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1488,"change":1499,"percent_change":516,"volume":1500,"transactions":9,"vwap":1488},"2026-01-14",35.79,35.95,35.36,0.11,351500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1450,"change":454,"percent_change":66,"volume":1506,"transactions":9,"vwap":1450},"2026-01-13",35.57,35.98,35.22,334200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":726,"percent_change":1145,"volume":1018,"transactions":9,"vwap":1512},"2026-01-12",35.52,35.67,35.35,35.56,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1124,"volume":1520,"transactions":9,"vwap":1518},"2026-01-09",35.6,35.85,35.4,35.48,-0.13,318600,{"date":1522,"open":1523,"high":944,"low":1524,"close":1525,"change":1222,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-08",35.7,35.45,35.61,-0.25,432500,{"date":1529,"open":915,"high":1530,"low":1531,"close":1523,"change":535,"percent_change":265,"volume":1532,"transactions":9,"vwap":1523},"2026-01-07",35.81,35.46,425800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":928,"change":415,"percent_change":1538,"volume":1539,"transactions":9,"vwap":928},"2026-01-06",34.88,35.43,34.75,1.17,559900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":246,"percent_change":592,"volume":1546,"transactions":9,"vwap":1545},"2026-01-05",34.7,35.24,34.2,35,495500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":475,"percent_change":404,"volume":1553,"transactions":9,"vwap":1552},"2026-01-02",34.3,34.72,33.86,34.65,451300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1526,"percent_change":73,"volume":1560,"transactions":9,"vwap":1559},"2025-12-31",34.66,34.69,34.28,34.38,329900,{"date":1562,"open":1563,"high":1557,"low":1564,"close":1565,"change":742,"percent_change":1156,"volume":1261,"transactions":9,"vwap":1565},"2025-12-30",34.5,34.41,34.63,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":455,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-29",34.34,34.56,34.099998,1.14,379200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":811,"percent_change":226,"volume":1579,"transactions":9,"vwap":1578},"2025-12-26",34.33,34.46,34.14,34.17,283800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1210,"percent_change":612,"volume":1585,"transactions":9,"vwap":1584},"2025-12-24",33.94,34.29,34.25,178400,{"date":1587,"open":1588,"high":1589,"low":32,"close":1590,"change":638,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-23",33.91,34.22,34.040001,-0.18,311400,{"date":1594,"open":1595,"high":1584,"low":1596,"close":1570,"change":1140,"percent_change":1394,"volume":1597,"transactions":9,"vwap":1570},"2025-12-22",34.11,33.89,376900,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1544,"change":118,"percent_change":1093,"volume":1602,"transactions":9,"vwap":1544},"2025-12-19",34.09,34.32,934900,{"date":1604,"open":1605,"high":1542,"low":1606,"close":1607,"change":1519,"percent_change":321,"volume":1608,"transactions":9,"vwap":1607},"2025-12-18",34.51,34.16,34.37,325000,{"date":1610,"open":1563,"high":1556,"low":1575,"close":1563,"change":1611,"percent_change":1367,"volume":1612,"transactions":9,"vwap":1563},"2025-12-17",0.09,339200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1564,"change":195,"percent_change":1163,"volume":1618,"transactions":9,"vwap":1564},"2025-12-16",35.02,35.28,34.39,375700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":535,"percent_change":1106,"volume":1625,"transactions":9,"vwap":1624},"2025-12-15",34.82,35.12,34.8,34.98,424900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1557,"change":294,"percent_change":1438,"volume":903,"transactions":9,"vwap":1557},"2025-12-12",34.45,34.92,{"date":1631,"open":1632,"high":1633,"low":1558,"close":1607,"change":284,"percent_change":1308,"volume":1634,"transactions":9,"vwap":1607},"2025-12-11",34.91,35.14,423500,{"date":1636,"open":1637,"high":1437,"low":1638,"close":1639,"change":763,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",35.15,34.77,34.83,-0.8,411700,{"date":1643,"open":1644,"high":929,"low":1645,"close":1646,"change":810,"percent_change":1222,"volume":1647,"transactions":9,"vwap":1646},"2025-12-09",35.33,35.09,35.11,234600,{"date":1649,"open":1650,"high":1536,"low":1545,"close":1633,"change":1139,"percent_change":1265,"volume":1651,"transactions":9,"vwap":1633},"2025-12-08",35.18,245800,{"date":1653,"open":1654,"high":1518,"low":1655,"close":1650,"change":1526,"percent_change":178,"volume":1656,"transactions":9,"vwap":1650},"2025-12-05",35.31,35.040001,266400,{"date":1658,"open":1659,"high":1530,"low":1660,"close":1536,"change":658,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1536},"2025-12-04",35.55,35.37,-0.59,315900,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":677,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-03",36.02,35.42,35.64,-0.67,343300,{"date":1671,"open":923,"high":1491,"low":1667,"close":943,"change":639,"percent_change":255,"volume":1672,"transactions":9,"vwap":943},"2025-12-02",403100,{"date":1674,"open":952,"high":1243,"low":1675,"close":845,"change":284,"percent_change":526,"volume":1676,"transactions":9,"vwap":845},"2025-12-01",35.93,338000,{"date":1678,"open":1679,"high":838,"low":1680,"close":922,"change":1140,"percent_change":1072,"volume":1681,"transactions":9,"vwap":922},"2025-11-28",36.66,36.25,234200,{"date":1683,"open":942,"high":1483,"low":942,"close":1684,"change":1611,"percent_change":873,"volume":1685,"transactions":9,"vwap":1684},"2025-11-26",36.59,575300,{"date":1687,"open":1688,"high":1689,"low":1497,"close":1423,"change":372,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1423},"2025-11-25",36.13,36.81,1.5,678100,{"date":1693,"open":847,"high":1412,"low":1694,"close":1695,"change":1696,"percent_change":810,"volume":1697,"transactions":9,"vwap":1695},"2025-11-24",35.75,35.96,-0.01,415600,{"date":1699,"open":1700,"high":934,"low":915,"close":1701,"change":1145,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-21",35.76,35.97,0.64,518500,{"date":1705,"open":913,"high":1695,"low":1706,"close":906,"change":811,"percent_change":1260,"volume":1707,"transactions":9,"vwap":906},"2025-11-20",35.53,447600,{"date":1709,"open":1680,"high":1410,"low":1710,"close":1490,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1490},"2025-11-19",35.73,-0.64,-1.76,609500,{"date":1715,"open":1716,"high":1717,"low":1504,"close":1243,"change":455,"percent_change":424,"volume":1718,"transactions":9,"vwap":1243},"2025-11-18",36.19,36.62,364000,{"date":1720,"open":951,"high":1721,"low":1701,"close":1722,"change":1348,"percent_change":1348,"volume":1723,"transactions":9,"vwap":1722},"2025-11-17",36.45,36.07,285600,{"date":1725,"open":1726,"high":1727,"low":1659,"close":1722,"change":873,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1722},"2025-11-14",35.92,36.17,0.7,432800,{"date":1731,"open":1732,"high":1726,"low":1733,"close":1490,"change":1499,"percent_change":516,"volume":1734,"transactions":9,"vwap":1490},"2025-11-13",35.62,35.54,340000,{"date":1736,"open":1665,"high":1426,"low":1419,"close":1419,"change":284,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1419},"2025-11-12",-1.27,388700,{"date":1740,"open":1423,"high":1423,"low":1425,"close":1727,"change":1265,"percent_change":434,"volume":1741,"transactions":9,"vwap":1727},"2025-11-11",287100,{"date":1743,"open":863,"high":1744,"low":1667,"close":1745,"change":591,"percent_change":795,"volume":1746,"transactions":9,"vwap":1745},"2025-11-10",36.41,36.28,470900,{"date":1748,"open":1749,"high":1665,"low":1518,"close":943,"change":748,"percent_change":592,"volume":1750,"transactions":9,"vwap":943},"2025-11-07",35.65,434800,{"date":1752,"open":1753,"high":929,"low":1754,"close":1509,"change":638,"percent_change":118,"volume":1755,"transactions":9,"vwap":1509},"2025-11-06",35.49,34.94,388200,{"date":1757,"open":906,"high":1721,"low":1498,"close":1758,"change":1348,"percent_change":1348,"volume":1759,"transactions":9,"vwap":1758},"2025-11-05",35.58,518400,{"date":1761,"open":906,"high":944,"low":1505,"close":1758,"change":727,"percent_change":372,"volume":1762,"transactions":9,"vwap":1758},"2025-11-04",462200,{"date":1764,"open":1765,"high":1496,"low":1623,"close":1766,"change":516,"percent_change":342,"volume":1767,"transactions":9,"vwap":1766},"2025-11-03",34.96,35.39,499500,{"date":1769,"open":1624,"high":1733,"low":1556,"close":1770,"change":1139,"percent_change":1265,"volume":1771,"transactions":9,"vwap":1770},"2025-10-31",35.080002,408600,{"date":1773,"open":1552,"high":1622,"low":930,"close":1622,"change":59,"percent_change":1331,"volume":1774,"transactions":9,"vwap":1622},"2025-10-30",349000,{"date":1776,"open":1655,"high":1644,"low":1628,"close":1565,"change":967,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1565},"2025-10-29",-1.59,380100,{"date":1780,"open":1517,"high":1512,"low":1629,"close":1781,"change":255,"percent_change":495,"volume":1782,"transactions":9,"vwap":1781},"2025-10-28",35.19,345800,{"date":1784,"open":1785,"high":1450,"low":1660,"close":1525,"change":475,"percent_change":1326,"volume":1786,"transactions":9,"vwap":1525},"2025-10-27",35.44,420200,{"date":1788,"open":1789,"high":1509,"low":1790,"close":1791,"change":88,"percent_change":591,"volume":1792,"transactions":9,"vwap":1791},"2025-10-24",35.2,35.17,35.34,291500,{"date":1794,"open":1660,"high":1660,"low":1655,"close":1789,"change":465,"percent_change":1298,"volume":1795,"transactions":9,"vwap":1789},"2025-10-23",350000,{"date":1797,"open":1443,"high":1732,"low":1798,"close":1498,"change":535,"percent_change":1313,"volume":1799,"transactions":9,"vwap":1498},"2025-10-22",35.21,316100,{"date":1801,"open":1733,"high":1802,"low":1629,"close":1803,"change":284,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-21",35.59,35.07,-1.29,288400,{"date":1807,"open":1654,"high":1733,"low":1633,"close":1706,"change":516,"percent_change":342,"volume":1808,"transactions":9,"vwap":1706},"2025-10-20",269400,{"date":1810,"open":1552,"high":1543,"low":1552,"close":1505,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1505},"2025-10-17",0.6,1.73,383800,{"date":1815,"open":1816,"high":1765,"low":930,"close":1817,"change":362,"percent_change":1337,"volume":1818,"transactions":9,"vwap":1817},"2025-10-16",34.73,34.62,267700,{"date":1820,"open":1601,"high":1542,"low":1821,"close":1822,"change":143,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-15",34.24,34.67,1.34,291700,{"date":1826,"open":1551,"high":1827,"low":1551,"close":1828,"change":1145,"percent_change":874,"volume":1829,"transactions":9,"vwap":1828},"2025-10-14",34.59,34.21,336800,{"date":1831,"open":1544,"high":1565,"low":1832,"close":1833,"change":434,"percent_change":937,"volume":1834,"transactions":9,"vwap":1833},"2025-10-13",33.77,33.98,337900,{"date":1836,"open":1837,"high":1552,"low":1606,"close":1558,"change":638,"percent_change":118,"volume":1838,"transactions":9,"vwap":1558},"2025-10-10",34.43,373100,{"date":1840,"open":1817,"high":1841,"low":1549,"close":1568,"change":226,"percent_change":1668,"volume":1842,"transactions":9,"vwap":1568},"2025-10-09",34.76,263900,{"date":1844,"open":1629,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-08",34.97,34.35,34.57,-0.35,-1,378200,{"date":1852,"open":1545,"high":1655,"low":1853,"close":1629,"change":1337,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1629},"2025-10-07",34.48,-0.4,366900,{"date":1857,"open":1858,"high":951,"low":1655,"close":936,"change":302,"percent_change":1859,"volume":1860,"transactions":9,"vwap":936},"2025-10-06",35.9,-2.61,335800,{"date":1862,"open":1423,"high":878,"low":847,"close":847,"change":1298,"percent_change":1863,"volume":1864,"transactions":9,"vwap":847},"2025-10-03",-1.23,295800,{"date":1866,"open":1867,"high":1868,"low":880,"close":1721,"change":1457,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1721},"2025-10-02",36.96,37.040001,-1.57,262800,{"date":1872,"open":907,"high":840,"low":907,"close":899,"change":414,"percent_change":143,"volume":1873,"transactions":9,"vwap":899},"2025-10-01",402800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":165,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-30",36.34,37.049999,36.21,36.86,1.51,586500,{"date":1883,"open":922,"high":1884,"low":1680,"close":1456,"change":434,"percent_change":864,"volume":1885,"transactions":9,"vwap":1456},"2025-09-29",36.76,401500,{"date":1887,"open":1418,"high":1679,"low":951,"close":908,"change":516,"percent_change":1888,"volume":1889,"transactions":9,"vwap":908},"2025-09-26",0.85,613000,{"date":1891,"open":1426,"high":881,"low":1722,"close":1420,"change":95,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1420},"2025-09-25",0.61,543200,{"date":1895,"open":1450,"high":1680,"low":1732,"close":1896,"change":1292,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-24",36.080002,1.78,725100,{"date":1900,"open":1901,"high":1503,"low":1622,"close":1524,"change":1902,"percent_change":1888,"volume":1903,"transactions":9,"vwap":1524},"2025-09-23",35.16,0.3,433300,{"date":1905,"open":915,"high":1509,"low":1906,"close":1637,"change":1043,"percent_change":1245,"volume":1907,"transactions":9,"vwap":1637},"2025-09-22",35.099998,568500,{"date":1909,"open":928,"high":1488,"low":1791,"close":1530,"change":1139,"percent_change":1265,"volume":1910,"transactions":9,"vwap":1530},"2025-09-19",783200,{"date":1912,"open":915,"high":923,"low":1536,"close":1516,"change":516,"percent_change":138,"volume":1913,"transactions":9,"vwap":1516},"2025-09-18",250700,{"date":1915,"open":1523,"high":1504,"low":1531,"close":1733,"change":810,"percent_change":811,"volume":1916,"transactions":9,"vwap":1733},"2025-09-17",306300,{"date":1918,"open":1680,"high":1433,"low":1919,"close":1503,"change":1320,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1503},"2025-09-16",35.51,-1.88,366200,{"date":1923,"open":1420,"high":1744,"low":1896,"close":1680,"change":741,"percent_change":726,"volume":1924,"transactions":9,"vwap":1680},"2025-09-15",251500,{"date":1926,"open":1927,"high":1928,"low":1878,"close":1232,"change":1451,"percent_change":1452,"volume":1929,"transactions":9,"vwap":1232},"2025-09-12",36.58,36.67,257500,{"date":1931,"open":908,"high":1413,"low":1745,"close":1464,"change":1086,"percent_change":362,"volume":1932,"transactions":9,"vwap":1464},"2025-09-11",269000,{"date":1934,"open":1744,"high":1927,"low":1482,"close":1410,"change":1696,"percent_change":810,"volume":1935,"transactions":9,"vwap":1410},"2025-09-10",212900,{"date":1937,"open":908,"high":907,"low":852,"close":1938,"change":362,"percent_change":1337,"volume":1939,"transactions":9,"vwap":1938},"2025-09-09",36.56,221300,{"date":1941,"open":1482,"high":1679,"low":1482,"close":908,"change":1696,"percent_change":810,"volume":1942,"transactions":9,"vwap":908},"2025-09-08",221200,{"date":1944,"open":1244,"high":860,"low":1945,"close":1717,"change":1145,"percent_change":1292,"volume":1946,"transactions":9,"vwap":1717},"2025-09-05",36.32,301500,{"date":1948,"open":853,"high":942,"low":845,"close":1489,"change":414,"percent_change":133,"volume":1949,"transactions":9,"vwap":1489},"2025-09-04",197100,{"date":1951,"open":1688,"high":1423,"low":1425,"close":1232,"change":1265,"percent_change":434,"volume":1952,"transactions":9,"vwap":1232},"2025-09-03",266300,{"date":1954,"open":1721,"high":886,"low":1426,"close":1412,"change":118,"percent_change":217,"volume":1955,"transactions":9,"vwap":1412},"2025-09-02",343600,{"date":1957,"open":1433,"high":1679,"low":1456,"close":1423,"change":741,"percent_change":726,"volume":1958,"transactions":9,"vwap":1423},"2025-08-29",272700,{"date":1960,"open":1961,"high":942,"low":1896,"close":1433,"change":26,"percent_change":741,"volume":1962,"transactions":9,"vwap":1433},"2025-08-28",36.4,282200,{"date":1964,"open":934,"high":1464,"low":1426,"close":1243,"change":341,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1243},"2025-08-27",1.03,381700,{"date":1968,"open":862,"high":1969,"low":1530,"close":1970,"change":1499,"percent_change":516,"volume":1971,"transactions":9,"vwap":1970},"2025-08-26",36.26,36.09,293300,{"date":1973,"open":1884,"high":1974,"low":943,"close":1504,"change":864,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1504},"2025-08-25",36.95,{"date":1976,"open":1679,"high":1209,"low":871,"close":879,"change":475,"percent_change":94,"volume":1977,"transactions":9,"vwap":879},"2025-08-22",477800,{"date":1979,"open":923,"high":1424,"low":1675,"close":1464,"change":475,"percent_change":94,"volume":1980,"transactions":9,"vwap":1464},"2025-08-21",493800,{"date":1982,"open":847,"high":1961,"low":1694,"close":1969,"change":206,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1969},"2025-08-20",0.92,509300,{"date":1986,"open":1706,"high":847,"low":1706,"close":1675,"change":311,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1675},"2025-08-19",1.18,270600,{"date":1990,"open":1732,"high":1530,"low":1785,"close":1919,"change":1696,"percent_change":810,"volume":1991,"transactions":9,"vwap":1919},"2025-08-18",244000,{"date":1993,"open":915,"high":1758,"low":1994,"close":1509,"change":27,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1509},"2025-08-15",35.3,0.06,262500,{"date":1998,"open":1999,"high":1700,"low":928,"close":915,"change":2000,"percent_change":1357,"volume":2001,"transactions":9,"vwap":915},"2025-08-14",35.66,-0.32,412200,{"date":2003,"open":923,"high":1425,"low":1791,"close":1490,"change":658,"percent_change":1457,"volume":2004,"transactions":9,"vwap":1490},"2025-08-13",362700,{"date":2006,"open":943,"high":1426,"low":1732,"close":845,"change":95,"percent_change":1892,"volume":2007,"transactions":9,"vwap":845},"2025-08-12",460200,{"date":2009,"open":943,"high":1896,"low":929,"close":1530,"change":1086,"percent_change":638,"volume":2010,"transactions":9,"vwap":1530},"2025-08-11",311500,{"date":2012,"open":1644,"high":1516,"low":2013,"close":1488,"change":1010,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1488},"2025-08-08",35.32,1.47,276500,{"date":2017,"open":1666,"high":1515,"low":936,"close":1654,"change":454,"percent_change":143,"volume":2018,"transactions":9,"vwap":1654},"2025-08-07",370600,{"date":2020,"open":928,"high":847,"low":1645,"close":1637,"change":1348,"percent_change":1348,"volume":2021,"transactions":9,"vwap":1637},"2025-08-06",445000,{"date":2023,"open":1575,"high":1496,"low":2024,"close":1637,"change":415,"percent_change":1987,"volume":2025,"transactions":9,"vwap":1637},"2025-08-05",34.19,682000,{"date":2027,"open":1601,"high":1621,"low":2028,"close":2029,"change":66,"percent_change":1174,"volume":2030,"transactions":9,"vwap":2029},"2025-08-04",34.27,34.74,391400,{"date":2032,"open":1569,"high":1569,"low":1596,"close":1583,"change":873,"percent_change":601,"volume":2033,"transactions":9,"vwap":1583},"2025-08-01",431300,{"date":2035,"open":2036,"high":1563,"low":2037,"close":1590,"change":1337,"percent_change":777,"volume":2038,"transactions":9,"vwap":1590},"2025-07-31",34,33.95,475300,{"date":2040,"open":2041,"high":1639,"low":1833,"close":2042,"change":79,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-30",34.6,34.18,-1.47,314100,{"date":2046,"open":1847,"high":2047,"low":1606,"close":1557,"change":206,"percent_change":1287,"volume":2048,"transactions":9,"vwap":1557},"2025-07-29",34.78,442500,{"date":2050,"open":2051,"high":1802,"low":1568,"close":2052,"change":1017,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-28",35.47,34.36,-3.1,491600,{"date":2056,"open":1659,"high":906,"low":1616,"close":1531,"change":1222,"percent_change":1526,"volume":2057,"transactions":9,"vwap":1531},"2025-07-25",227400,{"date":2059,"open":1791,"high":1419,"low":1789,"close":1659,"change":741,"percent_change":726,"volume":2060,"transactions":9,"vwap":1659},"2025-07-24",219300,{"date":2062,"open":1443,"high":1503,"low":2063,"close":1509,"change":726,"percent_change":1145,"volume":2064,"transactions":9,"vwap":1509},"2025-07-23",35.13,284700,{"date":2066,"open":1646,"high":1758,"low":2067,"close":1785,"change":1902,"percent_change":1888,"volume":2068,"transactions":9,"vwap":1785},"2025-07-22",35.0099983,387700,{"date":2070,"open":1637,"high":1791,"low":1545,"close":1633,"change":276,"percent_change":87,"volume":2071,"transactions":9,"vwap":1633},"2025-07-21",396800,{"date":2073,"open":2074,"high":2075,"low":1816,"close":1615,"change":414,"percent_change":59,"volume":2076,"transactions":9,"vwap":1615},"2025-07-18",34.95,35.23,400300,{"date":2078,"open":1790,"high":1785,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-17",34.85,-0.44,-1.25,438300,{"date":2084,"open":1791,"high":1667,"low":2085,"close":2086,"change":158,"percent_change":1499,"volume":2087,"transactions":9,"vwap":2086},"2025-07-16",35.27,35.29,509800,{"date":2089,"open":1732,"high":2090,"low":2067,"close":1443,"change":255,"percent_change":495,"volume":2091,"transactions":9,"vwap":1443},"2025-07-15",35.84,413900,{"date":2093,"open":1666,"high":1490,"low":2085,"close":1510,"change":748,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1510},"2025-07-14",1.02,292400,{"date":2097,"open":1639,"high":1766,"low":1537,"close":1654,"change":748,"percent_change":1965,"volume":2098,"transactions":9,"vwap":1654},"2025-07-11",514600,{"date":2100,"open":928,"high":916,"low":1623,"close":2074,"change":1043,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2074},"2025-07-10",-1.85,712800,{"date":2104,"open":1536,"high":1530,"low":2086,"close":1525,"change":246,"percent_change":1168,"volume":2105,"transactions":9,"vwap":1525},"2025-07-09",328400,{"date":2107,"open":1906,"high":1666,"low":921,"close":2108,"change":1995,"percent_change":414,"volume":2109,"transactions":9,"vwap":2108},"2025-07-08",35.26,325600,{"date":2111,"open":1437,"high":1999,"low":1906,"close":1789,"change":1519,"percent_change":1124,"volume":2112,"transactions":9,"vwap":1789},"2025-07-07",354200,{"date":2114,"open":1798,"high":1753,"low":1901,"close":1644,"change":1032,"percent_change":341,"volume":2115,"transactions":9,"vwap":1644},"2025-07-03",167200,{"date":2117,"open":2041,"high":1789,"low":2118,"close":1789,"change":1010,"percent_change":1690,"volume":2119,"transactions":9,"vwap":1789},"2025-07-02",34.47,344500,{"date":2121,"open":2122,"high":1633,"low":2123,"close":2124,"change":742,"percent_change":1156,"volume":2125,"transactions":9,"vwap":2124},"2025-07-01",34.87,34.55,34.68,346100,{"date":2127,"open":2123,"high":2124,"low":1544,"close":2128,"change":2129,"percent_change":535,"volume":2130,"transactions":9,"vwap":2128},"2025-06-30",34.61,0.1,355500,{"date":2132,"open":1535,"high":1624,"low":2133,"close":1605,"change":1451,"percent_change":1357,"volume":2134,"transactions":9,"vwap":1605},"2025-06-27",34.44,458800,{"date":2136,"open":1537,"high":1645,"low":1853,"close":1621,"change":1145,"percent_change":1234,"volume":2137,"transactions":9,"vwap":1621},"2025-06-26",285800,{"date":2139,"open":2140,"high":1901,"low":2141,"close":1827,"change":1661,"percent_change":1321,"volume":2142,"transactions":9,"vwap":1827},"2025-06-25",35.049999,34.58,374100,{"date":2144,"open":1758,"high":1758,"low":1633,"close":1650,"change":677,"percent_change":1320,"volume":2145,"transactions":9,"vwap":1650},"2025-06-24",368500,{"date":2147,"open":1545,"high":1531,"low":1624,"close":1666,"change":66,"percent_change":373,"volume":1971,"transactions":9,"vwap":1666},"2025-06-23",{"date":2149,"open":1798,"high":1666,"low":2047,"close":1845,"change":991,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1845},"2025-06-20",-1.02,454200,{"date":2153,"open":1646,"high":1785,"low":1535,"close":1644,"change":1367,"percent_change":94,"volume":2154,"transactions":9,"vwap":1644},"2025-06-18",319500,{"date":2156,"open":1537,"high":1798,"low":1817,"close":1803,"change":294,"percent_change":1983,"volume":2157,"transactions":9,"vwap":1803},"2025-06-17",256700,{"date":2159,"open":1901,"high":915,"low":1552,"close":1537,"change":1848,"percent_change":1849,"volume":2160,"transactions":9,"vwap":1537},"2025-06-16",325400,{"date":2162,"open":1802,"high":1667,"low":2074,"close":1906,"change":217,"percent_change":1308,"volume":2163,"transactions":9,"vwap":1906},"2025-06-13",245400,{"date":2165,"open":2051,"high":1700,"low":1791,"close":1503,"change":158,"percent_change":1499,"volume":2166,"transactions":9,"vwap":1503},"2025-06-12",328100,{"date":2168,"open":1654,"high":1999,"low":1505,"close":1706,"change":475,"percent_change":207,"volume":2169,"transactions":9,"vwap":1706},"2025-06-11",409100,{"date":2171,"open":1645,"high":1791,"low":1535,"close":2108,"change":475,"percent_change":207,"volume":2172,"transactions":9,"vwap":2108},"2025-06-10",347300,{"date":2174,"open":2079,"high":1622,"low":930,"close":2175,"change":1995,"percent_change":414,"volume":2176,"transactions":9,"vwap":2175},"2025-06-09",34.99,249600,{"date":2178,"open":2175,"high":1505,"low":2179,"close":935,"change":1611,"percent_change":1367,"volume":2180,"transactions":9,"vwap":935},"2025-06-06",34.84,216000,{"date":2182,"open":2183,"high":2175,"low":2123,"close":2179,"change":362,"percent_change":1337,"volume":2184,"transactions":9,"vwap":2179},"2025-06-05",34.89,253000,{"date":2186,"open":2074,"high":1644,"low":2079,"close":2183,"change":1591,"percent_change":79,"volume":2187,"transactions":9,"vwap":2183},"2025-06-04",234100,{"date":2189,"open":1791,"high":1515,"low":1621,"close":1803,"change":216,"percent_change":195,"volume":2190,"transactions":9,"vwap":1803},"2025-06-03",248800,{"date":2192,"open":1443,"high":1694,"low":2063,"close":2085,"change":363,"percent_change":1399,"volume":2193,"transactions":9,"vwap":2085},"2025-06-02",374300,{"date":2195,"open":2086,"high":1450,"low":1505,"close":1766,"change":27,"percent_change":1995,"volume":2160,"transactions":9,"vwap":1766},"2025-05-30",{"date":2197,"open":1906,"high":1503,"low":1906,"close":1660,"change":414,"percent_change":52,"volume":2198,"transactions":9,"vwap":1660},"2025-05-29",254700,{"date":2200,"open":1510,"high":929,"low":1845,"close":1789,"change":217,"percent_change":1308,"volume":2157,"transactions":9,"vwap":1789},"2025-05-28",{"date":2202,"open":1524,"high":2203,"low":2013,"close":1510,"change":455,"percent_change":795,"volume":2204,"transactions":9,"vwap":1510},"2025-05-27",35.86,387800,{"date":2206,"open":2079,"high":1437,"low":2047,"close":1616,"change":794,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1616},"2025-05-23",1.23,334100,{"date":2210,"open":1781,"high":1660,"low":1841,"close":2079,"change":1093,"percent_change":895,"volume":2211,"transactions":9,"vwap":2079},"2025-05-22",306100,{"date":2213,"open":1432,"high":1726,"low":1637,"close":1791,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1791},"2025-05-21",-0.6,-1.67,266600,{"date":2218,"open":1896,"high":914,"low":1858,"close":944,"change":216,"percent_change":2219,"volume":2220,"transactions":9,"vwap":944},"2025-05-20",-0.55,244300,{"date":2222,"open":1701,"high":1426,"low":1516,"close":1426,"change":245,"percent_change":311,"volume":2223,"transactions":9,"vwap":1426},"2025-05-19",342200,{"date":2225,"open":1753,"high":847,"low":1753,"close":2226,"change":108,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-16",35.99,1.49,279900,{"date":2230,"open":1616,"high":1523,"low":2108,"close":1531,"change":311,"percent_change":123,"volume":2231,"transactions":9,"vwap":1531},"2025-05-15",385600,{"date":2233,"open":1498,"high":1666,"low":1537,"close":1655,"change":894,"percent_change":968,"volume":1353,"transactions":9,"vwap":1655},"2025-05-14",{"date":2235,"open":1510,"high":1700,"low":2075,"close":1512,"change":1995,"percent_change":414,"volume":2236,"transactions":9,"vwap":1512},"2025-05-13",352900,{"date":2238,"open":1431,"high":1961,"low":2051,"close":915,"change":1854,"percent_change":622,"volume":2211,"transactions":9,"vwap":915},"2025-05-12",{"date":2240,"open":913,"high":845,"low":1666,"close":1858,"change":726,"percent_change":95,"volume":2241,"transactions":9,"vwap":1858},"2025-05-09",247800,{"date":2243,"open":952,"high":848,"low":1523,"close":1490,"change":255,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1490},"2025-05-08",-1.16,255800,{"date":2247,"open":2226,"high":2248,"low":2249,"close":952,"change":66,"percent_change":2250,"volume":2251,"transactions":9,"vwap":952},"2025-05-07",36.99,35.91,1.26,503300,{"date":2253,"open":1624,"high":2254,"low":1595,"close":1496,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1496},"2025-05-06",35.87,1.21,3.5,523300,{"date":2259,"open":1437,"high":1919,"low":2141,"close":2141,"change":1668,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2141},"2025-05-05",-1.9,582400,{"date":2263,"open":1701,"high":847,"low":1543,"close":1443,"change":284,"percent_change":1804,"volume":2264,"transactions":9,"vwap":1443},"2025-05-02",403700,{"date":2266,"open":929,"high":2226,"low":1666,"close":1419,"change":465,"percent_change":1298,"volume":2267,"transactions":9,"vwap":1419},"2025-05-01",214000,{"date":2269,"open":1659,"high":1695,"low":1543,"close":2254,"change":206,"percent_change":1438,"volume":2270,"transactions":9,"vwap":2254},"2025-04-30",290000,{"date":2272,"open":2013,"high":1694,"low":1654,"close":1733,"change":1995,"percent_change":414,"volume":2273,"transactions":9,"vwap":1733},"2025-04-29",296200,{"date":2275,"open":1517,"high":1525,"low":1655,"close":1518,"change":742,"percent_change":1156,"volume":2276,"transactions":9,"vwap":1518},"2025-04-28",360500,{"date":2278,"open":1524,"high":1512,"low":2074,"close":928,"change":1265,"percent_change":1451,"volume":2279,"transactions":9,"vwap":928},"2025-04-25",172500,{"date":187,"open":1802,"high":1802,"low":1443,"close":1509,"change":445,"percent_change":216,"volume":2281,"transactions":9,"vwap":1509},203700]