[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OHI":3,"homepage-market-summary":35,"stock-historical-OHI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OHI","2026-10-07",{"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},"Omega Healthcare Investors Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Omega Healthcare Investors Inc is a real estate investment trust that invests in healthcare-related real estate properties located in the United States (U.S.), the United Kingdom (U.K.), and Canada. The company's objective is to provide attractive returns to investors while serving as the preferred capital partner to its third-party healthcare operating companies and affiliates, as well as other third-party healthcare operators, allowing them to focus on delivering a high level of care to their resident patients. Omega's investment portfolio mainly consists of skilled nursing facilities, assisted living facilities (ALFs), including care homes in the U.K., independent living facilities, rehabilitation and acute care facilities, and continuing care retirement communities.","69","Hunt Valley, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.0755,2.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},43.75,44.82,44.99,43.74,44.77,-1.02,-2.28,1944664.083572,27784,44.0523,52.39,39.26,2016348.8782885754,34.2,8600,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},35.09,2111338,770638517.328721,15.92,"2025-04-25",[188,189,199,209,219,229,240,250,261,272,282,291,299,310,320,329,338,347,357,367,376,386,395,404,414,424,434,443,449,458,467,474,484,489,498,505,514,522,532,542,553,563,573,583,592,602,611,621,631,640,650,660,670,681,691,701,711,721,729,738,746,754,761,769,776,784,792,800,807,813,821,827,835,842,851,858,867,873,880,886,894,900,907,916,925,932,941,948,956,962,968,975,980,987,992,998,1004,1011,1016,1022,1028,1033,1040,1046,1051,1056,1063,1069,1076,1082,1087,1090,1097,1103,1110,1113,1118,1125,1131,1135,1138,1143,1150,1154,1163,1170,1174,1180,1188,1194,1201,1208,1215,1221,1228,1233,1238,1242,1247,1253,1259,1263,1268,1275,1283,1287,1293,1299,1305,1310,1316,1320,1327,1332,1338,1344,1349,1352,1358,1361,1364,1369,1375,1379,1382,1387,1393,1396,1401,1408,1416,1423,1431,1437,1445,1452,1460,1467,1475,1481,1485,1491,1496,1502,1507,1513,1518,1524,1531,1539,1545,1551,1554,1560,1566,1570,1574,1580,1586,1593,1598,1602,1608,1613,1618,1624,1633,1637,1642,1645,1651,1657,1662,1666,1669,1674,1679,1682,1686,1690,1693,1697,1703,1707,1712,1719,1724,1729,1735,1740,1748,1753,1759,1766,1775,1782,1788,1795,1802,1810,1817,1825,1833,1839,1846,1853,1857,1865,1873,1879,1886,1893,1898,1904,1911,1919,1926,1932,1939,1945,1951,1958,1963,1968,1973,1979,1984,1991,1997,2002,2007,2012,2017,2022,2029,2036,2041,2045,2051,2058,2065,2070,2074,2078,2086,2092,2098,2104,2109,2114,2119,2124,2131,2136,2142,2148,2154,2160,2165,2172,2178,2186,2193,2199,2205,2211,2218,2225,2231,2238,2244,2250,2257,2264,2271,2278,2285,2292,2298,2303,2307,2312,2318,2322,2328,2335,2343,2348,2351,2357,2365,2370,2375,2379,2385,2393,2400,2406,2411,2416,2423,2427,2431,2435,2441,2445,2450,2456,2460,2465,2470,2475,2481,2488,2494,2501,2507,2513,2519,2526,2533,2538,2544,2548,2554],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",45.34,45.56,44.46,-0.59,-1.3,3135176.937327,33609,44.9044,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":86,"volume":206,"transactions":207,"vwap":208},"2026-10-05",46.05,46.24,45.25,45.36,-0.36,3865336.154135,39289,45.6018,{"date":210,"open":203,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",45.98,44.91,45.72,0.49,1.08,2282102.180067,24200,45.7278,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",46.19,45.15,45.23,-1.08,-2.33,1733287.478765,26137,45.3973,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",46.62,46.665,46.185,46.31,-0.23,-0.49,2115347.558437,21259,46.3653,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":106,"volume":247,"transactions":248,"vwap":249},"2026-09-29",46.48,46.9,46.36,46.54,-0.14,1115674.629507,19471,46.5538,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",46.41,46.8,46.23,46.68,0.4,0.86,1685836.515943,23445,46.6088,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",46.2,46.38,45.88,46.28,-0.05,-0.11,1374186.692717,21148,46.1694,{"date":273,"open":274,"high":275,"low":202,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",46.44,46.895,46.33,0.16,0.35,1812286.127149,23119,46.4346,{"date":283,"open":276,"high":284,"low":285,"close":286,"change":106,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",46.66,46.025,46.17,-0.65,1994764.555712,22740,46.2552,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":205,"percent_change":100,"volume":296,"transactions":297,"vwap":298},"2026-09-22",46.87,46.25,46.47,1981223.146189,23139,46.4802,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",46.55,47.1539,46.51,46.83,0.17,0.36,1645502.742422,21471,46.8801,{"date":311,"open":312,"high":313,"low":314,"close":284,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",47.13,47.2836,46.4012,-0.71,-1.5,4759740.132267,25823,46.7126,{"date":321,"open":253,"high":322,"low":253,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",47.61,47.37,0.46,0.98,1989736.791811,25838,47.3588,{"date":330,"open":331,"high":332,"low":284,"close":333,"change":43,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",47.03,47.52,46.91,-0.47,1800973.417797,23520,46.9367,{"date":339,"open":340,"high":341,"low":342,"close":312,"change":50,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",47.49,47.66,46.65,-0.44,2126450.187824,26829,47.2443,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":278,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",47.5,48,47.09,47.34,0.74,2103092.440663,27274,47.3475,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",47.85,46.71,46.99,0.04,0.09,3088043.886355,32911,47.071,{"date":368,"open":341,"high":369,"low":370,"close":371,"change":162,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",47.89,46.57,46.95,-0.51,2625856.714422,30980,47.0838,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":277,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",47.02,47.29,46.43,47.19,0.34,2358378.842102,27774,46.9374,{"date":387,"open":202,"high":388,"low":389,"close":331,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",47.3,45.758,0.65,1.4,2266034.885601,27801,46.9906,{"date":396,"open":397,"high":398,"low":399,"close":264,"change":57,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",46.84,47.28,46.3405,-1.4,1446545.19632,21198,46.6258,{"date":405,"open":379,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",47.3133,46.715,47.04,0.05,0.11,1526921.162429,23168,47.0041,{"date":415,"open":416,"high":417,"low":418,"close":361,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",46.94,47.14,46.35,0.2,0.43,1908060.202126,22003,46.9208,{"date":425,"open":426,"high":371,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",45.99,45.8938,46.79,1.07,2.34,1792560.738874,27076,46.6488,{"date":435,"open":436,"high":437,"low":438,"close":213,"change":439,"percent_change":194,"volume":440,"transactions":441,"vwap":442},"2026-08-31",45.78,46.0428,45.2423,-0.27,1863308.745612,21237,45.6219,{"date":444,"open":252,"high":445,"low":265,"close":426,"change":106,"percent_change":287,"volume":446,"transactions":447,"vwap":448},"2026-08-28",46.4254,915728.672369,15782,46.0463,{"date":450,"open":451,"high":451,"low":426,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",46.86,46.29,-0.68,-1.45,996847.010345,16331,46.3094,{"date":459,"open":460,"high":461,"low":428,"close":462,"change":463,"percent_change":362,"volume":464,"transactions":465,"vwap":466},"2026-08-26",47.12,47.23,46.97,0.02,1072228.857036,16718,47.0208,{"date":468,"open":255,"high":361,"low":469,"close":371,"change":306,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",46.26,0.77,1474809.08001,20836,46.8352,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":150,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",46.61,47.18,46.52,46.59,-0.04,1216741.459273,18427,46.6653,{"date":485,"open":284,"high":451,"low":221,"close":476,"change":246,"percent_change":106,"volume":486,"transactions":487,"vwap":488},"2026-08-21",2439586.735397,25948,46.5957,{"date":490,"open":462,"high":491,"low":492,"close":493,"change":494,"percent_change":205,"volume":495,"transactions":496,"vwap":497},"2026-08-20",47.345,46.72,46.75,-0.17,2618111.124454,21792,46.9869,{"date":499,"open":370,"high":462,"low":418,"close":500,"change":501,"percent_change":116,"volume":502,"transactions":503,"vwap":504},"2026-08-19",46.92,0.48,1168177.63216,21441,46.7843,{"date":506,"open":342,"high":507,"low":508,"close":274,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",47.1,46.335,-0.13,-0.28,1604298.12223,22206,46.5755,{"date":515,"open":516,"high":517,"low":518,"close":370,"change":362,"percent_change":363,"volume":519,"transactions":520,"vwap":521},"2026-08-17",46.45,46.58,46.09,1828572.780685,21382,46.4101,{"date":523,"open":524,"high":525,"low":213,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",46.03,46.7106,46.53,0.52,1.13,1788149.608669,28729,46.4081,{"date":533,"open":254,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",46.605,45.9,46.01,0.14,0.31,1348657.74633,22116,46.1423,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",45.45,46.14,45.435,45.87,0.3,0.66,1839915.714481,25465,45.8908,{"date":554,"open":477,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",47.35,45.53,45.57,-1.82,-3.84,2082167.131784,32087,45.9011,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",48.26,47.165,47.39,-1.07,-2.21,1822852.867947,27119,47.4119,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":43,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",48.51,48.72,48.34,48.46,-0.45,1196917.81126,19722,48.533,{"date":584,"open":585,"high":586,"low":565,"close":587,"change":588,"percent_change":150,"volume":589,"transactions":590,"vwap":591},"2026-08-06",49.24,49.29,48.68,-0.01,1660261.905527,22277,48.592,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":267,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",48.91,48.97,48.21,48.69,-0.1,1809669.42943,27471,48.6246,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":439,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",49.01,47.63,48.74,-0.55,2049174.333982,29385,48.5441,{"date":612,"open":613,"high":614,"low":615,"close":604,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",49.95,50.19,48.78,-1.62,-3.2,1906206.518692,26566,49.2129,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":324,"volume":628,"transactions":629,"vwap":630},"2026-07-31",50.25,50.86,49.485,50.63,0.23,2428835.52263,34281,50.464,{"date":632,"open":30,"high":30,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",49.76,50.4,-0.97,-1.89,2291595.526353,32463,50.3095,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":439,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",51.84,51.9,51.05,51.37,-0.52,2450113.931504,32756,51.3067,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":77,"volume":657,"transactions":658,"vwap":659},"2026-07-28",52,52.07,51.36,51.64,0.24,2646214.329009,31622,51.6627,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":121,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",51.51,51.605,51.17,51.4,-0.62,1606314.415514,23201,51.4211,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",51.43,51.92,51.31,51.72,0.75,1.47,1818566.174634,30539,51.7088,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":306,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",50.76,51.365,50.66,50.97,0.71,2059482.273003,29256,50.9688,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":463,"volume":698,"transactions":699,"vwap":700},"2026-07-22",50.89,51.0466,50.37,50.61,0.01,1904035.89084,27134,50.6391,{"date":702,"open":703,"high":626,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",49.48,49.42,50.6,1.02,2.06,2551583.982597,31427,50.319,{"date":712,"open":713,"high":695,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",50.14,49.365,49.58,-0.63,-1.25,1907608.594431,21887,49.8189,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":382,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",50.15,50.75,49.71,50.21,0.68,2090400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",48.55,49.88,48.13,49.87,1.92,4,1710700,{"date":739,"open":740,"high":578,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",48.099998,47.68,47.95,-0.34,-0.7,1847300,{"date":747,"open":748,"high":587,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",48.4,48.16,48.29,-0.15,-0.31,1308500,{"date":755,"open":756,"high":594,"low":757,"close":758,"change":537,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-13",48.43,48.32,48.44,0.29,1120800,{"date":762,"open":763,"high":595,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",48.96,47.83,48.3,-0.53,-1.09,1510600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":766,"percent_change":568,"volume":775,"transactions":9,"vwap":774},"2026-07-09",49.46,49.55,48.79,48.83,1234600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":646,"volume":783,"transactions":9,"vwap":781},"2026-07-08",49.73,49.74,49.22,49.36,-0.26,1534800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",49.3,50.099998,49.62,0.6,1.22,1487300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":100,"volume":799,"transactions":9,"vwap":797},"2026-07-06",49.49,49.59,48.77,49.02,-0.38,1608400,{"date":801,"open":577,"high":802,"low":749,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",49.41,49.4,1.23,2.55,1667500,{"date":808,"open":809,"high":748,"low":810,"close":811,"change":214,"percent_change":116,"volume":812,"transactions":9,"vwap":811},"2026-07-01",47.9,47.74,48.17,2192500,{"date":814,"open":815,"high":816,"low":817,"close":741,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":741},"2026-06-30",47.65,48.41,47.6,-0.43,-0.89,2169200,{"date":822,"open":823,"high":596,"low":340,"close":824,"change":409,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",47.81,48.11,0.1,1795200,{"date":828,"open":829,"high":830,"low":810,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",47.86,48.42,48.060001,0.44,0.92,2981400,{"date":836,"open":837,"high":838,"low":416,"close":839,"change":656,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",47.33,47.75,47.62,0.51,2078700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",46.6,47.71,46.5,47.38,0.97,2.09,2183900,{"date":852,"open":853,"high":854,"low":853,"close":252,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":252},"2026-06-23",45.33,46.56,1.31,2.9,2006100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",44.61,45.29,44.3,45.099998,0.57,1.28,1931400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":268,"percent_change":167,"volume":872,"transactions":9,"vwap":871},"2026-06-18",44.98,44.18,44.53,4144700,{"date":874,"open":191,"high":875,"low":876,"close":877,"change":878,"percent_change":636,"volume":879,"transactions":9,"vwap":877},"2026-06-17",45.49,44.48,44.64,-0.86,2196000,{"date":881,"open":882,"high":557,"low":24,"close":883,"change":759,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",45.28,45.5,0.64,2724700,{"date":887,"open":888,"high":889,"low":24,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",45.37,45.83,45.21,-0.56,-1.22,3449700,{"date":895,"open":883,"high":896,"low":897,"close":898,"change":214,"percent_change":215,"volume":899,"transactions":9,"vwap":898},"2026-06-12",46.37,45.39,45.77,1496200,{"date":901,"open":902,"high":903,"low":904,"close":882,"change":131,"percent_change":905,"volume":906,"transactions":9,"vwap":882},"2026-06-11",46.0099983,46.34,45.27,-1.26,2483000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",46,46.46,45.54,45.86,0.19,0.42,2508300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",44,45.69,43.95,45.67,1.87,4.27,3288700,{"date":926,"open":862,"high":927,"low":928,"close":929,"change":930,"percent_change":141,"volume":931,"transactions":9,"vwap":929},"2026-06-08",44.73,43.39,43.8,-0.67,4628600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",43.65,45.16,43.59,44.47,0.8,1.83,3643900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":798,"percent_change":878,"volume":947,"transactions":9,"vwap":946},"2026-06-04",44.63,44.92,43.15,43.67,2355400,{"date":949,"open":876,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",45.13,44.040001,44.049999,-0.76,-1.7,2128900,{"date":957,"open":904,"high":921,"low":958,"close":959,"change":960,"percent_change":905,"volume":961,"transactions":9,"vwap":959},"2026-06-02",44.71,44.81,-0.57,2877300,{"date":963,"open":526,"high":397,"low":888,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",45.38,-1.38,-2.95,2204400,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":510,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-29",47.099998,46.4,46.76,-0.6,3052800,{"date":976,"open":823,"high":829,"low":977,"close":978,"change":172,"percent_change":454,"volume":979,"transactions":9,"vwap":978},"2026-05-28",46.78,47.040001,1881600,{"date":981,"open":982,"high":750,"low":983,"close":984,"change":985,"percent_change":905,"volume":986,"transactions":9,"vwap":984},"2026-05-27",48.2,47.57,47.73,-0.61,2623500,{"date":988,"open":350,"high":989,"low":990,"close":577,"change":832,"percent_change":833,"volume":991,"transactions":9,"vwap":577},"2026-05-26",48.59,47.8,2105800,{"date":993,"open":994,"high":811,"low":995,"close":809,"change":205,"percent_change":996,"volume":997,"transactions":9,"vwap":809},"2026-05-22",47.91,47.36,-0.75,2013900,{"date":999,"open":1000,"high":595,"low":811,"close":565,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":565},"2026-05-21",48.93,-0.73,-1.49,1569400,{"date":1005,"open":606,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":840,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",49.33,48.57,48.99,0.25,1954800,{"date":1012,"open":1013,"high":1000,"low":824,"close":606,"change":914,"percent_change":1014,"volume":1015,"transactions":9,"vwap":606},"2026-05-19",48.36,0.87,2055600,{"date":1017,"open":1018,"high":1019,"low":1018,"close":757,"change":1020,"percent_change":849,"volume":1021,"transactions":9,"vwap":757},"2026-05-18",47.45,48.38,0.99,1944200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":837,"change":973,"percent_change":717,"volume":1027,"transactions":9,"vwap":837},"2026-05-15",48.07,48.14,47.24,3392800,{"date":1029,"open":982,"high":750,"low":605,"close":1030,"change":1031,"percent_change":751,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",47.93,-0.07,2656400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":350,"change":278,"percent_change":1038,"volume":1039,"transactions":9,"vwap":350},"2026-05-13",47.67,48.029999,47,0.73,2871000,{"date":1041,"open":1042,"high":810,"low":1043,"close":815,"change":884,"percent_change":1044,"volume":1045,"transactions":9,"vwap":815},"2026-05-12",47.16,46.82,1.36,1902200,{"date":1047,"open":349,"high":823,"low":416,"close":1048,"change":1049,"percent_change":798,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",47.0099983,-0.18,1947300,{"date":1052,"open":971,"high":398,"low":896,"close":381,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":381},"2026-05-08",1.06,2.3,1819600,{"date":1057,"open":1058,"high":903,"low":191,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",46.029999,46.13,0.06,0.13,1971500,{"date":1064,"open":1065,"high":1066,"low":883,"close":1067,"change":267,"percent_change":268,"volume":1068,"transactions":9,"vwap":1067},"2026-05-06",46.040001,46.39,46.07,3143900,{"date":1070,"open":202,"high":971,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",45.65,46.12,-0.09,-0.19,1543500,{"date":1077,"open":1065,"high":301,"low":1078,"close":1079,"change":100,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-04",45.63,46.21,-1.64,1949100,{"date":1083,"open":1037,"high":352,"low":1084,"close":1085,"change":697,"percent_change":463,"volume":1086,"transactions":9,"vwap":1085},"2026-05-01",46.74,46.98,1898300,{"date":1088,"open":397,"high":388,"low":476,"close":462,"change":656,"percent_change":840,"volume":1089,"transactions":9,"vwap":462},"2026-04-30",2458000,{"date":1091,"open":1092,"high":577,"low":1093,"close":1094,"change":172,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",47.4,46.049999,46.73,-1.46,3234400,{"date":1098,"open":361,"high":1099,"low":1085,"close":1100,"change":676,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",47.53,47.42,1.61,3326100,{"date":1104,"open":516,"high":1105,"low":516,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",47.2,46.67,0.26,0.56,2175900,{"date":1111,"open":452,"high":476,"low":1093,"close":252,"change":1060,"percent_change":1061,"volume":1112,"transactions":9,"vwap":252},"2026-04-24",2176100,{"date":1114,"open":203,"high":526,"low":203,"close":418,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":418},"2026-04-23",1.34,2.98,2519800,{"date":1119,"open":909,"high":1065,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",44.67,45.0099983,-0.94,-2.05,2724000,{"date":1126,"open":295,"high":295,"low":1127,"close":1128,"change":891,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",45.47,45.95,-1.2,2240100,{"date":1132,"open":500,"high":1133,"low":910,"close":303,"change":752,"percent_change":57,"volume":1134,"transactions":9,"vwap":303},"2026-04-20",47.049999,1723400,{"date":1136,"open":846,"high":500,"low":380,"close":1043,"change":656,"percent_change":527,"volume":1137,"transactions":9,"vwap":1043},"2026-04-17",2291200,{"date":1139,"open":231,"high":1140,"low":1141,"close":517,"change":267,"percent_change":268,"volume":1142,"transactions":9,"vwap":517},"2026-04-16",46.96,46.27,2485900,{"date":1144,"open":1145,"high":1094,"low":904,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",45.44,46.63,1.1,2.42,2445200,{"date":1151,"open":1152,"high":213,"low":862,"close":556,"change":410,"percent_change":656,"volume":1153,"transactions":9,"vwap":556},"2026-04-14",44.52,3551300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",45.82,46.060001,44.95,45.42,-0.37,-0.81,1912800,{"date":1164,"open":921,"high":1165,"low":1166,"close":1167,"change":76,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-10",45.94,45.59,45.79,0.15,1132400,{"date":1171,"open":888,"high":244,"low":1172,"close":213,"change":538,"percent_change":727,"volume":1173,"transactions":9,"vwap":213},"2026-04-09",45.049999,1530600,{"date":1175,"open":544,"high":912,"low":1176,"close":1177,"change":1178,"percent_change":1031,"volume":1179,"transactions":9,"vwap":1177},"2026-04-08",45.2,45.41,-0.03,2605900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1145,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1145},"2026-04-07",45.07,45.74,44.93,0.54,1.2,1081400,{"date":1189,"open":959,"high":1190,"low":1191,"close":1192,"change":598,"percent_change":43,"volume":1193,"transactions":9,"vwap":1192},"2026-04-06",45.22,44.72,44.9,1054900,{"date":1195,"open":1196,"high":1190,"low":862,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",44.55,45,0.67,1.51,1513300,{"date":1202,"open":1203,"high":1196,"low":1204,"close":1205,"change":840,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",43.81,43.49,44.33,1.16,2256100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":510,"percent_change":716,"volume":1214,"transactions":9,"vwap":1213},"2026-03-31",44.27,44.57,43.77,43.82,2555000,{"date":1216,"open":1121,"high":1121,"low":1217,"close":1218,"change":343,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",43.92,44.099998,-0.99,1696400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":588,"percent_change":150,"volume":1227,"transactions":9,"vwap":1226},"2026-03-27",44.7,45.029999,44.49,44.54,1151900,{"date":1229,"open":943,"high":22,"low":1230,"close":1196,"change":1049,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1196},"2026-03-26",44.39,-0.4,1268400,{"date":1234,"open":212,"high":1235,"low":877,"close":927,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":927},"2026-03-25",45.11,0,1608500,{"date":1239,"open":1240,"high":1159,"low":860,"close":927,"change":268,"percent_change":167,"volume":1241,"transactions":9,"vwap":927},"2026-03-24",44.78,1745100,{"date":1243,"open":1244,"high":436,"low":959,"close":1245,"change":409,"percent_change":410,"volume":1246,"transactions":9,"vwap":1245},"2026-03-23",45.24,44.84,1873900,{"date":1248,"open":243,"high":243,"low":1211,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",44.79,-2.02,-4.32,3678200,{"date":1254,"open":1255,"high":839,"low":526,"close":1256,"change":343,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",47.27,46.81,-0.93,1693200,{"date":1260,"open":1261,"high":838,"low":312,"close":1261,"change":267,"percent_change":268,"volume":1262,"transactions":9,"vwap":1261},"2026-03-18",47.25,1266000,{"date":1264,"open":1265,"high":350,"low":381,"close":388,"change":766,"percent_change":1266,"volume":1267,"transactions":9,"vwap":388},"2026-03-17",47.84,-1.11,2253300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":764,"change":43,"percent_change":1273,"volume":1274,"transactions":9,"vwap":764},"2026-03-16",48.31,48.75,47.78,-0.46,2131900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":155,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-13",48.8,49.12,47.99,48.049999,-0.72,1570700,{"date":1284,"open":1285,"high":1271,"low":1099,"close":748,"change":840,"percent_change":1053,"volume":1286,"transactions":9,"vwap":748},"2026-03-12",47.77,2034000,{"date":1288,"open":733,"high":750,"low":1289,"close":369,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":369},"2026-03-11",47.59,-0.42,-0.87,1537000,{"date":1294,"open":1295,"high":1296,"low":555,"close":1270,"change":1108,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1270},"2026-03-10",47.7,48.45,1.17,2177800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":838,"change":1060,"percent_change":1061,"volume":1304,"transactions":9,"vwap":838},"2026-03-09",47.69,48.27,47.31,2012400,{"date":1306,"open":1140,"high":1265,"low":493,"close":1301,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1301},"2026-03-06",0.62,1.32,2139600,{"date":1311,"open":1312,"high":1105,"low":1313,"close":1314,"change":752,"percent_change":287,"volume":1315,"transactions":9,"vwap":1314},"2026-03-05",46.93,46.49,47.07,1764200,{"date":1317,"open":1261,"high":1100,"low":397,"close":847,"change":1318,"percent_change":494,"volume":1319,"transactions":9,"vwap":847},"2026-03-04",-0.08,1501000,{"date":1321,"open":984,"high":1322,"low":1323,"close":1324,"change":287,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",47.87,47.080002,47.46,-1.35,1714100,{"date":1328,"open":982,"high":731,"low":823,"close":824,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":824},"2026-03-02",-0.16,-0.33,1597200,{"date":1333,"open":1030,"high":1334,"low":994,"close":1302,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1302},"2026-02-27",49.14,0.18,0.37,2928500,{"date":1339,"open":1035,"high":824,"low":1340,"close":1341,"change":789,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-26",47.17,48.09,1.26,1674800,{"date":1345,"open":1323,"high":1346,"low":361,"close":340,"change":1336,"percent_change":1347,"volume":1348,"transactions":9,"vwap":340},"2026-02-25",47.51,0.79,1408200,{"date":1350,"open":378,"high":349,"low":1146,"close":460,"change":363,"percent_change":913,"volume":1351,"transactions":9,"vwap":460},"2026-02-24",1920800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":324,"percent_change":1020,"volume":1357,"transactions":9,"vwap":1356},"2026-02-23",46.7,47.58,47.029999,2226500,{"date":1359,"open":293,"high":243,"low":276,"close":370,"change":362,"percent_change":363,"volume":1360,"transactions":9,"vwap":370},"2026-02-20",1816100,{"date":1362,"open":500,"high":1026,"low":266,"close":526,"change":50,"percent_change":579,"volume":1363,"transactions":9,"vwap":526},"2026-02-19",1485300,{"date":1365,"open":1285,"high":369,"low":255,"close":1084,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1084},"2026-02-18",-1.16,-2.42,1470100,{"date":1370,"open":984,"high":1371,"low":837,"close":809,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":809},"2026-02-17",47.94,0.5,1.05,1871000,{"date":1376,"open":1377,"high":322,"low":304,"close":1092,"change":306,"percent_change":470,"volume":1378,"transactions":9,"vwap":1092},"2026-02-13",47.21,2226200,{"date":1380,"open":371,"high":1371,"low":304,"close":978,"change":1107,"percent_change":1108,"volume":1381,"transactions":9,"vwap":978},"2026-02-12",3699500,{"date":1383,"open":875,"high":1384,"low":191,"close":977,"change":1115,"percent_change":1385,"volume":1386,"transactions":9,"vwap":977},"2026-02-11",47.26,2.95,3734500,{"date":1388,"open":1197,"high":1389,"low":1390,"close":1145,"change":390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1145},"2026-02-10",45.62,44.75,1.45,1812400,{"date":1394,"open":1191,"high":950,"low":876,"close":1249,"change":236,"percent_change":224,"volume":1395,"transactions":9,"vwap":1249},"2026-02-09",1467800,{"date":1397,"open":1156,"high":912,"low":22,"close":882,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":882},"2026-02-06",-0.29,-0.64,2314900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":557,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":557},"2026-02-05",43.47,46.18,2.61,6.08,3788500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":76,"volume":1415,"transactions":9,"vwap":1413},"2026-02-04",43.19,43.4,42.69,42.96,0.03,2788600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1073,"percent_change":50,"volume":1422,"transactions":9,"vwap":1421},"2026-02-03",43.080002,43.17,42.25,42.93,2702100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":878,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-02",43.85,43.97,42.99,43.02,-1.96,2299000,{"date":1432,"open":928,"high":1433,"low":1434,"close":1435,"change":77,"percent_change":215,"volume":1436,"transactions":9,"vwap":1435},"2026-01-30",43.94,42.92,43.88,2144300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1009,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-29",42.4,43.43,42.18,43.41,0.58,2652900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":150,"percent_change":267,"volume":1451,"transactions":9,"vwap":1450},"2026-01-28",43.11,43.64,42.95,43.16,2186100,{"date":1453,"open":1454,"high":1455,"low":1419,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-27",44.11,44.25,43.18,-0.82,-1.86,2390900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":918,"change":548,"percent_change":1465,"volume":1466,"transactions":9,"vwap":918},"2026-01-26",43.84,44.22,43.63,0.69,1629700,{"date":1468,"open":1469,"high":1212,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-23",43.26,42.91,43.7,0.45,1.04,1862800,{"date":1476,"open":1226,"high":1223,"low":1477,"close":1478,"change":454,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-22",43.23,43.25,-3.24,2123400,{"date":1482,"open":1172,"high":1176,"low":1483,"close":1223,"change":743,"percent_change":996,"volume":1484,"transactions":9,"vwap":1223},"2026-01-21",44.35,1824300,{"date":1486,"open":1390,"high":935,"low":1226,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-20",45.040001,0.32,0.72,1833200,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1191,"change":656,"percent_change":1185,"volume":1495,"transactions":9,"vwap":1191},"2026-01-16",44.07,44.86,2536500,{"date":1497,"open":1498,"high":212,"low":1499,"close":876,"change":1335,"percent_change":1500,"volume":1501,"transactions":9,"vwap":876},"2026-01-15",44.5,44.31,0.41,2082000,{"date":1503,"open":1504,"high":1505,"low":934,"close":862,"change":782,"percent_change":131,"volume":1506,"transactions":9,"vwap":862},"2026-01-14",44.56,44.87,2177700,{"date":1508,"open":1509,"high":1197,"low":1483,"close":1504,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1504},"2026-01-13",44.44,0.12,0.27,1575900,{"date":1514,"open":1515,"high":1192,"low":1483,"close":1509,"change":305,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1509},"2026-01-12",44.42,0.38,1484400,{"date":1519,"open":1498,"high":1244,"low":1520,"close":1210,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1210},"2026-01-09",44.26,-0.41,-0.92,1623100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1273,"percent_change":25,"volume":1530,"transactions":9,"vwap":1529},"2026-01-08",45.19,45.4,44.09,44.68,1833000,{"date":1532,"open":1533,"high":1389,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-07",44.69,44.59,45.14,0.76,1.71,1849200,{"date":1540,"open":1541,"high":1504,"low":1541,"close":1542,"change":884,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-06",43.53,44.38,1.46,1688100,{"date":1546,"open":1547,"high":1483,"low":1548,"close":23,"change":86,"percent_change":1549,"volume":1550,"transactions":9,"vwap":23},"2026-01-05",44.29,42.9,-1.77,1852300,{"date":1552,"open":870,"high":1245,"low":1217,"close":871,"change":913,"percent_change":420,"volume":1553,"transactions":9,"vwap":871},"2026-01-02",1153600,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":111,"percent_change":568,"volume":1559,"transactions":9,"vwap":1558},"2025-12-31",44.8,44.23,44.34,1249300,{"date":1561,"open":1534,"high":1562,"low":1563,"close":21,"change":1564,"percent_change":214,"volume":1565,"transactions":9,"vwap":21},"2025-12-30",44.88,44.41,0.22,1346000,{"date":1567,"open":1529,"high":1390,"low":1515,"close":1568,"change":537,"percent_change":538,"volume":1569,"transactions":9,"vwap":1568},"2025-12-29",44.6,923100,{"date":1571,"open":1572,"high":1498,"low":870,"close":193,"change":913,"percent_change":420,"volume":1573,"transactions":9,"vwap":193},"2025-12-26",44.19,698900,{"date":1575,"open":1576,"high":1577,"low":1217,"close":1210,"change":1500,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1210},"2025-12-24",43.96,44.37,0.93,566500,{"date":1581,"open":1582,"high":951,"low":1583,"close":1584,"change":1009,"percent_change":864,"volume":1585,"transactions":9,"vwap":1584},"2025-12-23",43.78,43.48,43.86,1062300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":205,"percent_change":1457,"volume":1592,"transactions":9,"vwap":1591},"2025-12-22",43.87,43.93,43.42,43.61,1608300,{"date":1594,"open":871,"high":1226,"low":1217,"close":1426,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1426},"2025-12-19",-0.54,-1.21,4004200,{"date":1599,"open":1534,"high":1158,"low":937,"close":1600,"change":1236,"percent_change":1236,"volume":1601,"transactions":9,"vwap":1600},"2025-12-18",44.51,1941500,{"date":1603,"open":1604,"high":1605,"low":1528,"close":1600,"change":538,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1600},"2025-12-17",44.2,44.62,0.7,1711100,{"date":1609,"open":1226,"high":1610,"low":1611,"close":1604,"change":743,"percent_change":953,"volume":1612,"transactions":9,"vwap":1604},"2025-12-16",44.85,44.029999,1902400,{"date":1614,"open":1615,"high":1534,"low":1493,"close":1226,"change":864,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1226},"2025-12-15",44.12,1.3,2547800,{"date":1619,"open":1620,"high":1621,"low":23,"close":1426,"change":656,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1426},"2025-12-12",43.89,44.16,0.55,1996700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-11",44.76,44.94,43.44,43.73,-0.74,-1.66,2382100,{"date":1634,"open":204,"high":1635,"low":1509,"close":937,"change":100,"percent_change":954,"volume":1636,"transactions":9,"vwap":937},"2025-12-10",45.61,2278300,{"date":1638,"open":1639,"high":452,"low":1526,"close":1244,"change":579,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1244},"2025-12-09",45.97,-0.98,2484100,{"date":1643,"open":883,"high":1058,"low":897,"close":919,"change":480,"percent_change":1073,"volume":1644,"transactions":9,"vwap":919},"2025-12-08",1824900,{"date":1646,"open":1167,"high":1647,"low":213,"close":1648,"change":1049,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-05",46.099998,45.73,-0.39,1612700,{"date":1652,"open":1653,"high":244,"low":1654,"close":1655,"change":627,"percent_change":1372,"volume":1656,"transactions":9,"vwap":1655},"2025-12-04",45.7,45.6,45.91,1297200,{"date":1658,"open":1659,"high":1659,"low":204,"close":1660,"change":743,"percent_change":1630,"volume":1661,"transactions":9,"vwap":1660},"2025-12-03",46.22,45.68,1397800,{"date":1663,"open":547,"high":221,"low":1145,"close":1664,"change":419,"percent_change":832,"volume":1665,"transactions":9,"vwap":1664},"2025-12-02",46.02,1782900,{"date":1667,"open":1648,"high":1067,"low":1660,"close":1156,"change":598,"percent_change":43,"volume":1668,"transactions":9,"vwap":1156},"2025-12-01",1810700,{"date":1670,"open":1671,"high":1647,"low":911,"close":1672,"change":825,"percent_change":1564,"volume":1673,"transactions":9,"vwap":1672},"2025-11-28",45.64,45.92,748900,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1156,"change":1488,"percent_change":1606,"volume":1678,"transactions":9,"vwap":1156},"2025-11-26",45.43,46.16,1566900,{"date":1680,"open":1244,"high":1655,"low":1244,"close":883,"change":832,"percent_change":325,"volume":1681,"transactions":9,"vwap":883},"2025-11-25",1574700,{"date":1683,"open":1235,"high":192,"low":1562,"close":1684,"change":463,"percent_change":362,"volume":1685,"transactions":9,"vwap":1684},"2025-11-24",45.060001,2633600,{"date":1687,"open":1529,"high":1526,"low":1604,"close":1487,"change":1472,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1487},"2025-11-21",1.01,2434100,{"date":1691,"open":1197,"high":1177,"low":1211,"close":1534,"change":509,"percent_change":1398,"volume":1692,"transactions":9,"vwap":1534},"2025-11-20",1631800,{"date":1694,"open":1192,"high":1695,"low":1152,"close":1191,"change":1231,"percent_change":819,"volume":1696,"transactions":9,"vwap":1191},"2025-11-19",45.31,1784400,{"date":1698,"open":1558,"high":1127,"low":1572,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-18",45.12,0.94,2.13,2895200,{"date":1704,"open":952,"high":1542,"low":918,"close":870,"change":1705,"percent_change":501,"volume":1706,"transactions":9,"vwap":870},"2025-11-17",0.21,1619100,{"date":1708,"open":1442,"high":1709,"low":1710,"close":1426,"change":527,"percent_change":1186,"volume":1711,"transactions":9,"vwap":1426},"2025-11-14",43.98,43.35,1938200,{"date":1713,"open":1714,"high":1715,"low":928,"close":1716,"change":43,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-13",43.56,43.76,43.45,-0.5,1418200,{"date":1720,"open":1721,"high":1722,"low":936,"close":946,"change":579,"percent_change":25,"volume":1723,"transactions":9,"vwap":946},"2025-11-12",44.15,44.4,1545000,{"date":1725,"open":1726,"high":1727,"low":1464,"close":1615,"change":419,"percent_change":324,"volume":1728,"transactions":9,"vwap":1615},"2025-11-11",44.060001,44.17,1659500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1217,"change":1516,"percent_change":1014,"volume":1734,"transactions":9,"vwap":1217},"2025-11-10",43.54,44.21,43.36,1767900,{"date":1736,"open":1411,"high":1737,"low":1738,"close":1731,"change":93,"percent_change":1701,"volume":1739,"transactions":9,"vwap":1731},"2025-11-07",43.62,41.53,1775300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1649,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-06",42.82,42.97,42.17,42.63,-0.91,1680500,{"date":1749,"open":1750,"high":1731,"low":1751,"close":1428,"change":362,"percent_change":363,"volume":1752,"transactions":9,"vwap":1428},"2025-11-05",42.98,42.5,2363900,{"date":1754,"open":1755,"high":1428,"low":1756,"close":1750,"change":179,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1750},"2025-11-04",42.35,41.7,2.38,3012700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":267,"percent_change":126,"volume":1765,"transactions":9,"vwap":1764},"2025-11-03",41,42.13,40.86,41.98,2382900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-31",40.42,42.66,40.099998,42.029999,2.16,5.42,4165700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":382,"percent_change":257,"volume":1781,"transactions":9,"vwap":1780},"2025-10-30",39.54,39.96,39.38,39.87,2088200,{"date":1783,"open":1784,"high":1770,"low":31,"close":1785,"change":334,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-29",39.84,39.53,-1.18,1777600,{"date":1789,"open":1790,"high":1761,"low":1791,"close":1792,"change":1522,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-28",40.99,39.86,40,-2.25,1854800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":420,"percent_change":1053,"volume":1801,"transactions":9,"vwap":1800},"2025-10-27",40.34,40.93,40.16,40.92,1547100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":236,"volume":1809,"transactions":9,"vwap":1807},"2025-10-24",40.65,40.89,40.45,40.49,-0.2,1256800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":362,"percent_change":825,"volume":1816,"transactions":9,"vwap":1815},"2025-10-23",40.67,40.9,40.48,40.69,1097000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1804,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1804},"2025-10-22",40.43,40.87,40.31,0.33,0.82,1019900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1001,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-21",41.31,41.32,40.28,40.32,-1.78,1032400,{"date":1834,"open":1835,"high":1836,"low":1820,"close":1837,"change":588,"percent_change":150,"volume":1838,"transactions":9,"vwap":1837},"2025-10-20",41.18,41.49,41.049999,1338900,{"date":1840,"open":1806,"high":1841,"low":1842,"close":1843,"change":1606,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-17",41.14,40.24,41.060001,1.73,1700200,{"date":1847,"open":1799,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1606,"volume":1852,"transactions":9,"vwap":1850},"2025-10-16",40.5,40.080002,40.36,0.28,1952400,{"date":1854,"open":1855,"high":1842,"low":1855,"close":1849,"change":914,"percent_change":1053,"volume":1856,"transactions":9,"vwap":1849},"2025-10-15",39.52,1737300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1009,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-14",39.61,39.97,39.4,39.66,0.63,1611800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1290,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-13",39.65,39.81,39.3,39.41,-1.05,1603300,{"date":1874,"open":1875,"high":1768,"low":1876,"close":1877,"change":1160,"percent_change":1522,"volume":1878,"transactions":9,"vwap":1877},"2025-10-10",40.22,39.78,39.83,1764900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":111,"percent_change":1786,"volume":1885,"transactions":9,"vwap":1884},"2025-10-09",40.66,40.83,40.17,40.2,1138100,{"date":1887,"open":1888,"high":151,"low":1889,"close":1890,"change":1160,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-08",41.029999,40.61,40.68,-0.9,1480000,{"date":1894,"open":1895,"high":1896,"low":1819,"close":1837,"change":1168,"percent_change":1336,"volume":1897,"transactions":9,"vwap":1837},"2025-10-07",40.84,41.2,1814300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1813,"change":167,"percent_change":985,"volume":1903,"transactions":9,"vwap":1813},"2025-10-06",40.96,41.22,40.75,1616700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":151,"change":334,"percent_change":1909,"volume":1910,"transactions":9,"vwap":151},"2025-10-03",41.57,42.049999,41.09,-1.13,1286000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":172,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-02",42.11,42.21,41.28,41.62,-1.63,1516300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":363,"percent_change":1705,"volume":1925,"transactions":9,"vwap":1924},"2025-10-01",42.59,42.6,42.16,42.31,1593000,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1198,"percent_change":1101,"volume":1931,"transactions":9,"vwap":1930},"2025-09-30",41.56,42.24,42.22,1376000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1398,"percent_change":172,"volume":1938,"transactions":9,"vwap":1937},"2025-09-29",41.79,41.86,41.45,41.55,1111100,{"date":1940,"open":1916,"high":1935,"low":1941,"close":1942,"change":1336,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-26",41.52,41.84,0.89,1120300,{"date":1946,"open":1947,"high":1942,"low":1948,"close":1949,"change":1060,"percent_change":537,"volume":1950,"transactions":9,"vwap":1949},"2025-09-25",41.6,41.4,41.47,1316800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":167,"percent_change":973,"volume":1957,"transactions":9,"vwap":1956},"2025-09-24",41.59,41.72,41.34,41.41,2293800,{"date":1959,"open":1960,"high":1961,"low":1820,"close":1961,"change":789,"percent_change":1543,"volume":1962,"transactions":9,"vwap":1961},"2025-09-23",41.080002,41.66,2066900,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1843,"change":334,"percent_change":1909,"volume":1967,"transactions":9,"vwap":1843},"2025-09-22",41.5,41.02,2841200,{"date":1969,"open":1970,"high":1971,"low":1955,"close":1738,"change":50,"percent_change":1717,"volume":1972,"transactions":9,"vwap":1738},"2025-09-19",41.63,41.81,3555600,{"date":1974,"open":1941,"high":1975,"low":1976,"close":1977,"change":410,"percent_change":1107,"volume":1978,"transactions":9,"vwap":1977},"2025-09-18",41.87,41.27,41.74,1601700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1970,"change":818,"percent_change":25,"volume":1734,"transactions":9,"vwap":1970},"2025-09-17",42.19,42.29,41.54,{"date":1985,"open":1922,"high":1986,"low":1987,"close":1988,"change":716,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-16",42.68,42.0099983,42.060001,-1.48,1545100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1412,"change":1705,"percent_change":214,"volume":1996,"transactions":9,"vwap":1412},"2025-09-15",42.49,42.77,42.43,1436500,{"date":1998,"open":1439,"high":1769,"low":1999,"close":2000,"change":150,"percent_change":267,"volume":2001,"transactions":9,"vwap":2000},"2025-09-12",42.38,42.48,1550000,{"date":2003,"open":2004,"high":2005,"low":1439,"close":1751,"change":743,"percent_change":86,"volume":2006,"transactions":9,"vwap":1751},"2025-09-11",42.74,42.94,1540500,{"date":2008,"open":2009,"high":1750,"low":1986,"close":2010,"change":697,"percent_change":463,"volume":2011,"transactions":9,"vwap":2010},"2025-09-10",42.72,42.84,1845700,{"date":2013,"open":1477,"high":1477,"low":2014,"close":2015,"change":372,"percent_change":1786,"volume":2016,"transactions":9,"vwap":2015},"2025-09-09",42.57,42.83,1464400,{"date":2018,"open":2019,"high":1442,"low":2019,"close":2020,"change":419,"percent_change":324,"volume":2021,"transactions":9,"vwap":2020},"2025-09-08",42.51,43.34,1388000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":1500,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-05",43,43.14,42.55,0.96,1467700,{"date":2030,"open":1986,"high":2031,"low":2032,"close":2033,"change":1009,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-04",42.87,42.39,42.73,0.59,1872700,{"date":2037,"open":2038,"high":1449,"low":2039,"close":2000,"change":1049,"percent_change":1290,"volume":2040,"transactions":9,"vwap":2000},"2025-09-03",42.54,42.41,1824700,{"date":2042,"open":2026,"high":2043,"low":2044,"close":1769,"change":363,"percent_change":1705,"volume":1010,"transactions":9,"vwap":1769},"2025-09-02",42.78,42.33,{"date":2046,"open":2047,"high":2014,"low":2048,"close":2014,"change":1336,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2014},"2025-08-29",42.3,42.14,0.88,1771000,{"date":2052,"open":2053,"high":2054,"low":1975,"close":2055,"change":818,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-28",42.52,42.67,42.2,-1.01,1967900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1745,"change":884,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1745},"2025-08-27",42.12,42.7,42.09,1.52,2238400,{"date":2066,"open":2067,"high":1995,"low":2068,"close":2067,"change":480,"percent_change":598,"volume":2069,"transactions":9,"vwap":2067},"2025-08-26",41.99,41.97,2070700,{"date":2071,"open":2072,"high":2053,"low":1771,"close":1771,"change":235,"percent_change":1595,"volume":2073,"transactions":9,"vwap":1771},"2025-08-25",42.26,1376400,{"date":2075,"open":1751,"high":2076,"low":1441,"close":2072,"change":598,"percent_change":162,"volume":2077,"transactions":9,"vwap":2072},"2025-08-22",42.8,1506000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":527,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-21",41.77,42.46,41.75,42.36,1.24,1401000,{"date":2087,"open":1965,"high":2088,"low":2089,"close":1942,"change":864,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1942},"2025-08-20",42.099998,41.46,1.38,2364100,{"date":2093,"open":2094,"high":1827,"low":2095,"close":1976,"change":840,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1976},"2025-08-19",40.79,40.78,1.25,1865000,{"date":2099,"open":1761,"high":2100,"low":2101,"close":2102,"change":167,"percent_change":985,"volume":2103,"transactions":9,"vwap":2102},"2025-08-18",41.040001,40.71,40.76,1651100,{"date":2105,"open":1882,"high":2106,"low":2095,"close":2107,"change":305,"percent_change":914,"volume":2108,"transactions":9,"vwap":2107},"2025-08-15",41.19,41.0099983,2151800,{"date":2110,"open":1819,"high":1843,"low":2111,"close":1895,"change":832,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1895},"2025-08-14",40.39,1.09,2697800,{"date":2115,"open":1848,"high":146,"low":2116,"close":2117,"change":480,"percent_change":598,"volume":2118,"transactions":9,"vwap":2117},"2025-08-13",39.93,40.4,3908400,{"date":2120,"open":2121,"high":1807,"low":1791,"close":2122,"change":1009,"percent_change":1307,"volume":2123,"transactions":9,"vwap":2122},"2025-08-12",40.29,40.44,2389300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":656,"percent_change":789,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",40.049999,40.23,39.77,40.19,1785400,{"date":2132,"open":1883,"high":1875,"low":2133,"close":2134,"change":1049,"percent_change":579,"volume":2135,"transactions":9,"vwap":2134},"2025-08-08",39.79,39.95,2381200,{"date":2137,"open":2138,"high":146,"low":2139,"close":2140,"change":43,"percent_change":607,"volume":2141,"transactions":9,"vwap":2140},"2025-08-07",40.35,40.060001,40.13,2562700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2138,"change":278,"percent_change":1014,"volume":2147,"transactions":9,"vwap":2138},"2025-08-06",40.18,40.56,40.029999,2453900,{"date":2149,"open":2150,"high":1799,"low":2151,"close":1792,"change":1705,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1792},"2025-08-05",39.72,39.5,0.53,2079200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2133,"change":1329,"percent_change":1231,"volume":2159,"transactions":9,"vwap":2133},"2025-08-04",39.32,39.92,39.25,2332400,{"date":2161,"open":2151,"high":1770,"low":2162,"close":2134,"change":1373,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2134},"2025-08-01",39.080002,2.7,3298400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":76,"percent_change":1335,"volume":2171,"transactions":9,"vwap":2170},"2025-07-31",38.72,39.099998,38.71,38.9,2561700,{"date":2173,"open":2174,"high":2150,"low":2175,"close":2176,"change":510,"percent_change":1281,"volume":2177,"transactions":9,"vwap":2176},"2025-07-30",39.21,38.59,38.83,2529900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1014,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-29",38.33,39.22,38.23,39.11,2.28,2457900,{"date":2187,"open":2188,"high":2189,"low":2182,"close":2190,"change":1291,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-28",39.029999,39.15,38.24,-2.22,1914700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2183,"change":410,"percent_change":1851,"volume":2198,"transactions":9,"vwap":2183},"2025-07-25",39.07,39.18,38.82,1419800,{"date":2200,"open":2188,"high":2201,"low":2202,"close":2203,"change":1178,"percent_change":1318,"volume":2204,"transactions":9,"vwap":2203},"2025-07-24",39.14,38.79,39,1217200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2188,"change":256,"percent_change":1473,"volume":2210,"transactions":9,"vwap":2188},"2025-07-23",38.46,39.09,38.45,1739600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1443,"percent_change":2063,"volume":2217,"transactions":9,"vwap":2216},"2025-07-22",38.15,38.66,38.02,38.63,1455300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":410,"percent_change":759,"volume":2224,"transactions":9,"vwap":2223},"2025-07-21",37.94,38.14,37.7,38.049999,1713700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2220,"change":537,"percent_change":1336,"volume":2230,"transactions":9,"vwap":2220},"2025-07-18",37.86,38.060001,37.73,1482600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1049,"percent_change":334,"volume":2237,"transactions":9,"vwap":2236},"2025-07-17",37.99,38.11,37.58,37.8,2271100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":150,"percent_change":267,"volume":1734,"transactions":9,"vwap":2243},"2025-07-16",38.2,38.25,37.82,37.98,{"date":2245,"open":2246,"high":2247,"low":2220,"close":2248,"change":155,"percent_change":1746,"volume":2249,"transactions":9,"vwap":2248},"2025-07-15",38.18,38.43,38,2375300,{"date":2251,"open":2223,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1772,"volume":2256,"transactions":9,"vwap":2254},"2025-07-14",38.49,37.74,38.35,0.81,3198400,{"date":2258,"open":2259,"high":2236,"low":2260,"close":2261,"change":1943,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-11",36.58,36.45,37.54,2.43,3535200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1511,"percent_change":353,"volume":2270,"transactions":9,"vwap":2269},"2025-07-10",36.049999,36.78,35.7,36.65,4292900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":363,"percent_change":1009,"volume":2277,"transactions":9,"vwap":2276},"2025-07-09",36.31,36.55,36.14,36.38,1678400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1808,"percent_change":607,"volume":2284,"transactions":9,"vwap":2283},"2025-07-08",36.24,36.64,36.2,36.29,1740700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1049,"percent_change":236,"volume":2291,"transactions":9,"vwap":2290},"2025-07-07",36.81,37.0099983,36.32,36.49,2139300,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":1335,"percent_change":214,"volume":2297,"transactions":9,"vwap":2296},"2025-07-03",36.3,36.87,36.67,1153500,{"date":2299,"open":2281,"high":2300,"low":2301,"close":2290,"change":1049,"percent_change":236,"volume":2302,"transactions":9,"vwap":2290},"2025-07-02",36.75,36.39,2463200,{"date":2304,"open":2300,"high":2305,"low":2259,"close":2296,"change":463,"percent_change":409,"volume":2306,"transactions":9,"vwap":2296},"2025-07-01",37.07,2227800,{"date":2308,"open":2259,"high":2309,"low":2310,"close":2269,"change":76,"percent_change":913,"volume":2311,"transactions":9,"vwap":2269},"2025-06-30",36.69,36.16,1625700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2259,"change":494,"percent_change":1273,"volume":2317,"transactions":9,"vwap":2259},"2025-06-27",36.66,36.94,36.37,3763600,{"date":2319,"open":2267,"high":2320,"low":2289,"close":2300,"change":410,"percent_change":548,"volume":2321,"transactions":9,"vwap":2300},"2025-06-26",37.040001,1955800,{"date":2323,"open":2324,"high":2288,"low":2325,"close":2281,"change":334,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2281},"2025-06-25",36.82,36.46,-1.27,2815200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1074,"percent_change":372,"volume":2334,"transactions":9,"vwap":2333},"2025-06-24",37.16,37.45,36.95,37.11,2354100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":278,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-23",37.080002,37.4,36.93,37.3,0.95,2291900,{"date":2344,"open":2345,"high":2346,"low":2269,"close":2332,"change":267,"percent_change":246,"volume":2347,"transactions":9,"vwap":2332},"2025-06-20",37,37.2,6195500,{"date":2349,"open":2345,"high":2305,"low":2325,"close":2345,"change":825,"percent_change":1511,"volume":2350,"transactions":9,"vwap":2345},"2025-06-18",3674600,{"date":2352,"open":2353,"high":2320,"low":2276,"close":2354,"change":2355,"percent_change":1054,"volume":2356,"transactions":9,"vwap":2354},"2025-06-17",36.5,36.9,0.83,3839100,{"date":2358,"open":2345,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-16",37.29,35.89,36.07,-0.95,-2.57,2663800,{"date":2366,"open":2305,"high":2367,"low":2314,"close":2368,"change":1236,"percent_change":1236,"volume":2369,"transactions":9,"vwap":2368},"2025-06-13",37.14,37.02,2228700,{"date":2371,"open":2320,"high":2372,"low":2373,"close":2368,"change":1236,"percent_change":1236,"volume":2374,"transactions":9,"vwap":2368},"2025-06-12",37.049999,36.57,2949800,{"date":2376,"open":2377,"high":2378,"low":2314,"close":2368,"change":548,"percent_change":1823,"volume":1304,"transactions":9,"vwap":2368},"2025-06-11",36.74,37.49,{"date":2380,"open":2381,"high":2382,"low":2290,"close":2383,"change":267,"percent_change":246,"volume":2384,"transactions":9,"vwap":2383},"2025-06-10",36.83,37.09,36.72,2631100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":287,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-09",37.33,37.37,36.42,36.77,-1.74,3044400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1049,"percent_change":111,"volume":2399,"transactions":9,"vwap":2398},"2025-06-06",37.53,37.85,37.23,37.42,3268500,{"date":2401,"open":2402,"high":2403,"low":2320,"close":2404,"change":913,"percent_change":840,"volume":2405,"transactions":9,"vwap":2404},"2025-06-05",37.44,37.68,37.6,2467300,{"date":2407,"open":2382,"high":2404,"low":2408,"close":2409,"change":548,"percent_change":2255,"volume":2410,"transactions":9,"vwap":2409},"2025-06-04",36.92,37.41,2242500,{"date":2412,"open":2345,"high":2413,"low":2414,"close":2333,"change":409,"percent_change":1061,"volume":2415,"transactions":9,"vwap":2333},"2025-06-03",37.35,36.73,2321800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1060,"percent_change":277,"volume":2422,"transactions":9,"vwap":2421},"2025-06-02",36.76,37.26,36.71,37.060001,2288700,{"date":2424,"open":2390,"high":2382,"low":2425,"close":2345,"change":1107,"percent_change":687,"volume":2426,"transactions":9,"vwap":2345},"2025-05-30",36.61,2988800,{"date":2428,"open":2274,"high":2429,"low":2430,"close":2377,"change":419,"percent_change":1622,"volume":1864,"transactions":9,"vwap":2377},"2025-05-29",36.8,36.35,{"date":2432,"open":2295,"high":2295,"low":2430,"close":2433,"change":121,"percent_change":1291,"volume":2434,"transactions":9,"vwap":2433},"2025-05-28",36.54,1873100,{"date":2436,"open":2290,"high":2332,"low":2437,"close":2438,"change":549,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-27",36.28,36.86,1.82,2207800,{"date":2442,"open":2310,"high":2437,"low":2443,"close":2282,"change":419,"percent_change":1108,"volume":2444,"transactions":9,"vwap":2282},"2025-05-23",35.88,1814200,{"date":2446,"open":2353,"high":2353,"low":2447,"close":2448,"change":1273,"percent_change":905,"volume":2449,"transactions":9,"vwap":2448},"2025-05-22",35.97,36,2135600,{"date":2451,"open":2452,"high":2395,"low":2316,"close":2325,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2325},"2025-05-21",37.52,-1.06,-2.83,2861600,{"date":2457,"open":2458,"high":2236,"low":2387,"close":2452,"change":825,"percent_change":1511,"volume":2459,"transactions":9,"vwap":2452},"2025-05-20",37.46,2680900,{"date":2461,"open":2462,"high":2458,"low":2295,"close":2398,"change":2463,"percent_change":1373,"volume":2464,"transactions":9,"vwap":2398},"2025-05-19",37.029999,0.39,2706100,{"date":2466,"open":2467,"high":2372,"low":2468,"close":2462,"change":727,"percent_change":922,"volume":2469,"transactions":9,"vwap":2462},"2025-05-16",36.4,36.23,1925500,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2430,"change":832,"percent_change":804,"volume":2474,"transactions":9,"vwap":2430},"2025-05-15",36.0099983,36.44,2022100,{"date":2476,"open":2294,"high":2353,"low":2477,"close":2478,"change":646,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-14",35.72,35.91,-1.43,3045000,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":1185,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-13",36.099998,36.97,36.43,1.5,4461200,{"date":2489,"open":2490,"high":2472,"low":2491,"close":2360,"change":1414,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2360},"2025-05-12",35.87,35.13,0.08,2570800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":538,"percent_change":1014,"volume":2500,"transactions":9,"vwap":2499},"2025-05-09",35.54,36.060001,35.47,35.86,1891000,{"date":2502,"open":2503,"high":2504,"low":182,"close":2505,"change":268,"percent_change":752,"volume":2506,"transactions":9,"vwap":2505},"2025-05-08",35.58,35.99,35.55,3747800,{"date":2508,"open":2490,"high":2509,"low":2510,"close":2511,"change":162,"percent_change":930,"volume":2512,"transactions":9,"vwap":2511},"2025-05-07",36.22,35.49,35.66,4816500,{"date":2514,"open":2515,"high":2516,"low":2499,"close":2517,"change":510,"percent_change":100,"volume":2518,"transactions":9,"vwap":2517},"2025-05-06",36.040001,36.47,35.9,4182500,{"date":2520,"open":2516,"high":2390,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-05",35.98,36.18,-0.84,-2.27,3219400,{"date":2527,"open":2528,"high":2529,"low":2353,"close":2368,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2368},"2025-05-02",37.47,37.95,-1.54,-3.99,4914200,{"date":2534,"open":2203,"high":2201,"low":2535,"close":2536,"change":236,"percent_change":717,"volume":2537,"transactions":9,"vwap":2536},"2025-05-01",38.38,38.56,2794700,{"date":2539,"open":2535,"high":2162,"low":2540,"close":2541,"change":1823,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-04-30",38.3,39.049999,2.14,2374900,{"date":2545,"open":2233,"high":2546,"low":2229,"close":2182,"change":1564,"percent_change":1443,"volume":2547,"transactions":9,"vwap":2182},"2025-04-29",38.4,2199600,{"date":2549,"open":2550,"high":2551,"low":2458,"close":2552,"change":1511,"percent_change":1489,"volume":2553,"transactions":9,"vwap":2552},"2025-04-28",37.72,38.09,38.0099983,2081800,{"date":186,"open":2555,"high":2556,"low":2261,"close":2253,"change":1398,"percent_change":953,"volume":2557,"transactions":9,"vwap":2253},38.029999,38.099998,2215600]