[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNO":3,"homepage-market-summary":34,"stock-historical-CNO":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNO","2026-10-02",{"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},"CNO Financial Group, Inc.","NYSE",null,"ACCIDENT & HEALTH INSURANCE","CNO Financial Group Inc is a holding company for a group of insurance companies that develop, market and administer health insurance, annuity, individual life insurance and other insurance and financial services products. Consumers are served through the phone, online, mail, face-to-face with agents, or sales channels. The company's operating segments include annuity, health, and life insurance product lines as well as the investment and fee revenue segments. Maximum revenue is generated from the health product line segment. Annuity premiums account for the majority of the total premiums collected. Annuity products include fixed index annuities, traditional fixed-rate annuities, and single-premium immediate annuity products.","3,300","Carmel, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3368,0.72,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},53.86,53.15,54.09,53.08,0.78,1.47,699334.216778,12171,53.8123,57.59,38.22,732848.264313128,80.7,5802,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":24,"price":136,"is_up":43},"Industrials","XLI",169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},35.24,735583,268487666.078282,39.43,"2025-04-22",[185,186,195,206,217,227,237,248,256,267,277,287,298,308,319,328,338,348,358,368,378,388,397,407,418,427,437,446,455,464,473,482,492,503,511,518,527,536,546,557,565,572,581,590,598,606,614,624,633,642,651,660,666,675,686,693,702,709,715,721,729,736,741,748,754,762,769,777,785,792,799,804,813,821,830,838,845,853,860,867,876,884,890,897,906,915,923,931,937,946,951,959,966,973,981,989,996,1001,1008,1015,1020,1027,1033,1039,1046,1053,1061,1068,1076,1085,1092,1100,1108,1116,1123,1131,1134,1142,1149,1156,1163,1171,1180,1186,1193,1199,1207,1214,1221,1228,1236,1244,1250,1256,1263,1272,1279,1288,1295,1302,1310,1317,1324,1331,1337,1343,1350,1358,1366,1373,1381,1390,1394,1401,1407,1415,1420,1426,1434,1441,1445,1452,1459,1464,1471,1478,1484,1491,1496,1502,1506,1512,1517,1522,1527,1534,1541,1547,1553,1559,1564,1572,1577,1584,1590,1595,1599,1602,1607,1610,1615,1622,1629,1635,1639,1644,1649,1654,1659,1663,1670,1678,1682,1686,1691,1697,1703,1710,1717,1723,1728,1732,1737,1743,1747,1751,1760,1763,1771,1778,1786,1790,1797,1802,1807,1811,1816,1821,1828,1834,1839,1843,1848,1853,1858,1861,1866,1872,1877,1882,1888,1895,1901,1908,1914,1918,1923,1927,1932,1938,1942,1946,1951,1958,1962,1967,1971,1976,1980,1983,1987,1991,1995,2001,2009,2015,2019,2025,2030,2034,2039,2044,2048,2053,2060,2063,2066,2069,2074,2079,2084,2091,2097,2103,2110,2117,2123,2128,2135,2143,2150,2159,2166,2174,2182,2190,2196,2204,2212,2219,2226,2233,2240,2247,2254,2259,2267,2273,2279,2284,2290,2296,2302,2308,2313,2321,2329,2333,2339,2347,2352,2357,2363,2369,2373,2377,2384,2387,2391,2395,2401,2407,2412,2416,2420,2425,2430,2435,2440,2445,2451,2457,2461,2463,2468,2473,2478,2483,2488,2491,2494,2501,2506,2510,2516,2520,2524,2527,2531,2537,2542,2547,2551,2555,2558],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":145,"volume":192,"transactions":193,"vwap":194},"2026-10-01",52.6,53.11,51.94,0.17,994133.138385,13376,52.8425,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",53.2,53.505,52.59,52.91,-0.38,-0.71,789055.174279,12899,52.9627,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",53.43,53.57,52.4,53.29,-0.35,-0.65,1112087.536126,11479,53.1928,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",54.75,53.58,53.64,-0.34,-0.63,849989.124389,12810,53.7815,{"date":228,"open":229,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",53.83,54.2,53.98,0.46,0.86,750997.835185,10196,53.9572,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",54.33,54.58,53.48,53.52,-0.5,-0.93,524579.646766,10743,53.7538,{"date":249,"open":221,"high":250,"low":221,"close":251,"change":111,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",54.78,54.02,0.11,1266095.17226,15924,54.1233,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",54.72,54.82,53.14,53.96,-0.44,-0.81,2125713.797442,20275,54.0735,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":263,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",55.84,56.13,54.34,54.4,-1.47,652768.159417,13335,54.7062,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":213,"volume":284,"transactions":285,"vwap":286},"2026-09-18",55.18,55.24,54.6,55.21,-0.36,3022487.730152,18317,55.1191,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",56.18,56.28,55.48,55.57,0.02,0.04,1119603.976786,13108,55.6549,{"date":299,"open":300,"high":301,"low":219,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",55.54,56.35,55.55,-0.17,-0.31,1335428.122143,15110,55.6415,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",55.32,55.86,54.91,55.72,0.19,0.34,1345193.928665,10776,55.7013,{"date":320,"open":310,"high":269,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",55.1,55.53,0.59,1.07,629302.640273,13946,55.4419,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",55.78,54.595,54.94,-0.09,-0.16,1926620.11061,12387,54.9607,{"date":339,"open":340,"high":279,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",54.97,54.445,55.03,0.23,0.42,834523.189335,10947,54.941,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":201,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",55.02,55.39,54.47,54.8,-0.69,625719.294647,13719,54.8125,{"date":359,"open":360,"high":361,"low":362,"close":279,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",56.25,56.76,55.13,-1.57,-2.77,468940.309054,12613,55.407,{"date":369,"open":370,"high":371,"low":330,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",56.3,56.975,56.75,0.03,0.05,917227.161354,12345,56.7494,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",55.93,56.8099,56.72,1.4,2.53,988826.798676,14033,56.6519,{"date":389,"open":390,"high":391,"low":392,"close":310,"change":24,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",54.81,55.6,54.505,1.43,672022.231543,12446,55.3191,{"date":398,"open":399,"high":310,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",54.98,54.37,54.54,-0.25,-0.46,2004281.326497,11641,54.5514,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",55.36,55.49,54.66,54.79,-0.58,-1.05,1543779.081227,11538,54.8313,{"date":419,"open":420,"high":421,"low":350,"close":422,"change":423,"percent_change":150,"volume":424,"transactions":425,"vwap":426},"2026-08-28",55.33,55.67,55.37,0.21,532235.318647,10165,55.3485,{"date":428,"open":259,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",55.7,54.55,55.16,0.43,0.79,928525.665253,13012,55.2759,{"date":438,"open":271,"high":439,"low":440,"close":441,"change":442,"percent_change":50,"volume":443,"transactions":444,"vwap":445},"2026-08-26",54.83,53.54,54.73,0.54,629759.65916,11287,54.6783,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":333,"volume":452,"transactions":453,"vwap":454},"2026-08-25",54.51,53.685,54.19,-0.05,635028.673187,11391,54.1768,{"date":456,"open":220,"high":457,"low":458,"close":459,"change":17,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",54.42,53.5,54.24,1.35,574128.922702,11925,54.2182,{"date":465,"open":466,"high":467,"low":23,"close":242,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",53.47,54.025,0.41,0.77,823788.737182,13180,53.4018,{"date":474,"open":475,"high":476,"low":477,"close":189,"change":478,"percent_change":283,"volume":479,"transactions":480,"vwap":481},"2026-08-20",53.09,53.68,52.8326,-0.19,812539.289615,12392,53.1329,{"date":483,"open":484,"high":392,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",54.31,53.17,53.3,-1.22,-2.24,716331.841244,13589,53.5056,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",55.12,55.45,54.5,54.52,-0.29,-0.53,606059.381762,11016,54.7514,{"date":504,"open":362,"high":391,"low":505,"close":390,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",54.69,-0.47,-0.85,703479.455656,11369,54.8995,{"date":512,"open":219,"high":351,"low":513,"close":514,"change":432,"percent_change":24,"volume":515,"transactions":516,"vwap":517},"2026-08-14",54.705,55.28,439058.366734,9964,55.2277,{"date":519,"open":258,"high":520,"low":271,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",55.0175,54.85,0.57,1.05,474004.525573,10504,54.7772,{"date":528,"open":529,"high":350,"low":530,"close":531,"change":212,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",54.59,54.26,54.28,-0.64,718760.271916,18440,54.5139,{"date":537,"open":321,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",55.4799,54.61,54.63,-0.66,-1.19,570811.830828,11573,54.8837,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",55.5,55.85,54.86,55.29,0.13,0.24,649156.586188,12731,55.3461,{"date":558,"open":559,"high":560,"low":258,"close":431,"change":561,"percent_change":413,"volume":562,"transactions":563,"vwap":564},"2026-08-07",55.09,55.4,-0.32,512647.354813,9952,55.1291,{"date":566,"open":567,"high":567,"low":279,"close":291,"change":568,"percent_change":283,"volume":569,"transactions":570,"vwap":571},"2026-08-06",56.42,-0.2,682230.744617,10922,55.4778,{"date":573,"open":548,"high":574,"low":575,"close":576,"change":577,"percent_change":57,"volume":578,"transactions":579,"vwap":580},"2026-08-05",55.885,55.07,55.68,0.27,653571.295941,12922,55.4803,{"date":582,"open":259,"high":583,"low":584,"close":585,"change":586,"percent_change":577,"volume":587,"transactions":588,"vwap":589},"2026-08-04",55.69,54.695,55.41,0.15,615810.040058,15080,55.3395,{"date":591,"open":351,"high":592,"low":279,"close":593,"change":191,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",56.59,55.26,0.31,792033.29436,20437,55.7276,{"date":599,"open":29,"high":29,"low":600,"close":559,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",54.825,1.6,2.99,1309933.301731,18522,55.3708,{"date":607,"open":608,"high":609,"low":610,"close":112,"change":442,"percent_change":93,"volume":611,"transactions":612,"vwap":613},"2026-07-30",53.35,53.92,53,673683.091977,13165,53.6206,{"date":615,"open":616,"high":476,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",53.23,52.74,52.95,-0.57,-1.07,689615.5443,14899,53.1122,{"date":625,"open":626,"high":627,"low":628,"close":242,"change":629,"percent_change":42,"volume":630,"transactions":631,"vwap":632},"2026-07-28",53.25,53.835,53.205,0.39,627820.763525,9680,53.5636,{"date":634,"open":241,"high":635,"low":636,"close":637,"change":638,"percent_change":478,"volume":639,"transactions":640,"vwap":641},"2026-07-27",53.82,53.05,53.13,-0.1,629267.448415,11448,53.2285,{"date":643,"open":644,"high":466,"low":645,"close":616,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",52.97,52.5396,0.63,1.2,407210.963116,8222,53.2115,{"date":652,"open":653,"high":475,"low":654,"close":188,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",52.61,51.63,-0.48,-0.9,784435.0656,11941,52.5383,{"date":661,"open":644,"high":616,"low":662,"close":23,"change":111,"percent_change":252,"volume":663,"transactions":664,"vwap":665},"2026-07-22",52.64,489378.040429,10774,52.9584,{"date":667,"open":618,"high":668,"low":669,"close":670,"change":116,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",53.115,52.4813,53.02,-0.02,535755.750542,11630,52.9101,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",53.65,53.795,52.945,53.03,-0.56,-1.04,451995.151222,11536,53.1241,{"date":687,"open":688,"high":22,"low":689,"close":690,"change":691,"percent_change":586,"volume":692,"transactions":9,"vwap":690},"2026-07-17",53.32,53.12,53.59,0.08,589600,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-16",53.029999,53.72,52.85,53.51,0.76,1.44,715600,{"date":703,"open":704,"high":189,"low":705,"close":706,"change":707,"percent_change":324,"volume":708,"transactions":9,"vwap":706},"2026-07-15",52.029999,51.8,52.75,0.56,729100,{"date":710,"open":711,"high":712,"low":654,"close":713,"change":116,"percent_change":671,"volume":714,"transactions":9,"vwap":713},"2026-07-14",52.049999,52.81,52.19,1014800,{"date":716,"open":717,"high":706,"low":718,"close":719,"change":553,"percent_change":232,"volume":720,"transactions":9,"vwap":719},"2026-07-13",52.22,51.83,52.2,861700,{"date":722,"open":723,"high":617,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",52.58,51.049999,51.96,-0.97,-1.83,1044000,{"date":730,"open":731,"high":689,"low":732,"close":733,"change":734,"percent_change":106,"volume":735,"transactions":9,"vwap":733},"2026-07-09",52.46,52.41,52.93,0.53,502400,{"date":737,"open":475,"high":475,"low":738,"close":210,"change":739,"percent_change":244,"volume":740,"transactions":9,"vwap":210},"2026-07-08",52.27,-0.49,473400,{"date":742,"open":618,"high":743,"low":744,"close":745,"change":126,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-07",53.55,52.88,52.89,0.47,764600,{"date":749,"open":750,"high":751,"low":752,"close":662,"change":423,"percent_change":131,"volume":753,"transactions":9,"vwap":662},"2026-07-06",52.55,52.99,52.43,712800,{"date":755,"open":756,"high":757,"low":758,"close":752,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-07-02",52.35,52.56,51.51,0.36,0.69,628200,{"date":763,"open":764,"high":210,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",51.31,52.07,1.09,2.14,932400,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",52.13,50.97,50.98,-1.15,-2.21,1870800,{"date":778,"open":779,"high":780,"low":781,"close":771,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":771},"2026-06-29",52.02,52.49,51.72,-0.39,-0.74,674100,{"date":786,"open":787,"high":670,"low":788,"close":789,"change":790,"percent_change":64,"volume":791,"transactions":9,"vwap":789},"2026-06-26",52.24,52.040001,52.52,0.62,3028600,{"date":793,"open":794,"high":695,"low":795,"close":796,"change":797,"percent_change":403,"volume":798,"transactions":9,"vwap":796},"2026-06-25",52.31,51.35,51.9,-0.24,834500,{"date":800,"open":787,"high":200,"low":801,"close":802,"change":223,"percent_change":542,"volume":803,"transactions":9,"vwap":802},"2026-06-24",52.099998,52.14,983600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",51.76,52.82,51.56,52.77,1.31,2.55,641900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":646,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-22",51.15,52.060001,51.13,51.46,1.24,610200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",51.62,51.77,50.59,50.83,-0.4,-0.78,1519800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":155,"volume":837,"transactions":9,"vwap":835},"2026-06-17",50.82,51.68,50.56,51.23,0.18,852700,{"date":839,"open":840,"high":841,"low":840,"close":724,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":724},"2026-06-16",50.65,51.22,0.64,1.27,545300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":374,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-15",50.57,50.74,50.29,50.41,0.1,686200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":629,"percent_change":24,"volume":859,"transactions":9,"vwap":858},"2026-06-12",50.27,50.71,49.94,50.36,461200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":315,"percent_change":760,"volume":866,"transactions":9,"vwap":865},"2026-06-11",50,50.2,49.75,49.97,578800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",48.89,49.95,48.52,49.63,0.93,1.91,652200,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",48.29,48.82,48.7,0.71,1.48,813600,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":691,"percent_change":191,"volume":889,"transactions":9,"vwap":888},"2026-06-08",47.67,48.26,47.99,665200,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":433,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-05",47.33,48.13,47.91,1.68,562700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",46.71,47.21,46.7,47.12,0.95,2.06,776300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",46.47,46.69,46.11,46.17,-0.68,-1.45,685700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":874,"volume":922,"transactions":9,"vwap":920},"2026-06-02",46.040001,47.26,46.02,46.85,0.88,1126500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",46.3,46.5,45.8,45.97,0,2135100,{"date":932,"open":933,"high":934,"low":933,"close":928,"change":402,"percent_change":935,"volume":936,"transactions":9,"vwap":928},"2026-05-29",45.94,46.68,-0.54,954800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",46.18,46.36,45.98,46.22,-0.14,-0.3,448500,{"date":947,"open":948,"high":949,"low":911,"close":940,"change":354,"percent_change":273,"volume":950,"transactions":9,"vwap":940},"2026-05-27",47.099998,47.65,538800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":797,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-26",47.060001,47.45,46.91,47.049999,-0.51,498600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":333,"percent_change":478,"volume":965,"transactions":9,"vwap":964},"2026-05-22",47.54,47.6,47.07,47.29,450800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":586,"percent_change":145,"volume":972,"transactions":9,"vwap":971},"2026-05-21",46.8,47.39,46.53,47.38,611100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":155,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-20",47.09,47.71,46.75,47.23,0.75,623700,{"date":982,"open":983,"high":894,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",47.86,46.82,46.88,-0.96,-2.01,550900,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":93,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-18",46.43,47.95,47.84,2.18,553600,{"date":997,"open":964,"high":998,"low":901,"close":984,"change":999,"percent_change":828,"volume":1000,"transactions":9,"vwap":984},"2026-05-15",47.35,-0.37,960500,{"date":1002,"open":1003,"high":978,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",46.37,47.19,1.17,2.54,655400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":919,"change":1013,"percent_change":561,"volume":1014,"transactions":9,"vwap":919},"2026-05-13",45.95,46.23,45.72,-0.15,693400,{"date":1016,"open":941,"high":1017,"low":1018,"close":911,"change":57,"percent_change":324,"volume":1019,"transactions":9,"vwap":911},"2026-05-12",46.33,45.080002,728000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":222,"percent_change":783,"volume":1026,"transactions":9,"vwap":1025},"2026-05-11",46.16,46.27,45.48,45.68,935100,{"date":1028,"open":933,"high":1022,"low":1029,"close":919,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":919},"2026-05-08",45.53,0.12,0.26,870600,{"date":1034,"open":1035,"high":1017,"low":1036,"close":1037,"change":314,"percent_change":344,"volume":1038,"transactions":9,"vwap":1037},"2026-05-07",45.92,45.62,45.9,1101000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":314,"percent_change":344,"volume":1045,"transactions":9,"vwap":1044},"2026-05-06",45.76,46.19,45.55,45.71,1198000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":943,"percent_change":304,"volume":1052,"transactions":9,"vwap":1051},"2026-05-05",45.7,45.99,45.29,45.52,682600,{"date":1054,"open":1055,"high":1025,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-04",44.39,44.36,45.66,1.03,2.31,831200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":836,"percent_change":131,"volume":1067,"transactions":9,"vwap":1066},"2026-05-01",43.95,44.65,43.24,44.63,1001100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":506,"volume":1075,"transactions":9,"vwap":1073},"2026-04-30",44.19,44.77,44.12,44.45,-0.21,627500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-29",44.43,44.91,44.42,44.66,0.09,0.2,996900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1031,"percent_change":323,"volume":1091,"transactions":9,"vwap":1090},"2026-04-28",44.78,44.94,44.37,44.57,429000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-27",43.6,44.47,44.31,0.6,1.37,471100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":333,"volume":1107,"transactions":9,"vwap":1105},"2026-04-24",44.040001,44.07,43.52,43.71,-0.04,516400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":842,"volume":1115,"transactions":9,"vwap":1113},"2026-04-23",43.51,44.2,43.31,43.75,0.28,406000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":943,"percent_change":561,"volume":1122,"transactions":9,"vwap":1121},"2026-04-22",43.61,43.66,42.95,43.47,508300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1118,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-04-21",43.94,44.28,43.45,-0.33,-0.75,540600,{"date":1132,"open":1104,"high":1111,"low":1104,"close":1125,"change":594,"percent_change":881,"volume":1133,"transactions":9,"vwap":1125},"2026-04-20",362900,{"date":1135,"open":1112,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-17",44.5,43.16,43.63,0.65,1.51,775100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":478,"percent_change":262,"volume":1148,"transactions":9,"vwap":1147},"2026-04-16",43.22,43.56,42.69,42.98,431300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":594,"percent_change":17,"volume":1155,"transactions":9,"vwap":1154},"2026-04-15",42.93,43.46,42.35,43.17,765900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1083,"percent_change":746,"volume":1162,"transactions":9,"vwap":1161},"2026-04-14",42.59,43.099998,42.47,42.86,717700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":468,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-13",41.88,42.8,41.76,42.66,0.97,460300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-10",42.11,42.32,41.45,42.25,0.14,0.33,465900,{"date":1181,"open":1153,"high":1182,"low":1183,"close":1173,"change":541,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1173},"2026-04-09",42.89,42.080002,-1.54,920300,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":324,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-08",41.9,43.060001,42.77,2.57,1018200,{"date":1194,"open":1195,"high":1165,"low":1196,"close":1197,"change":851,"percent_change":553,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",41.43,41.0099983,41.7,706500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":324,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",41.07,41.65,40.9,41.6,0.44,527700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":691,"percent_change":314,"volume":1213,"transactions":9,"vwap":1212},"2026-04-02",40.72,41.31,40.37,41.16,485700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":293,"percent_change":374,"volume":1220,"transactions":9,"vwap":1219},"2026-04-01",41.17,41.78,41.060001,41.080002,530000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1218,"change":921,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1218},"2026-03-31",40.73,41.23,40.13,2.19,590100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":646,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-30",39.81,40.49,39.61,40.18,1.59,560900,{"date":1237,"open":1238,"high":146,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",40.77,39.49,39.55,-1.41,-3.44,583500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":155,"percent_change":233,"volume":1249,"transactions":9,"vwap":1248},"2026-03-26",40.53,41.049999,40.96,638200,{"date":1251,"open":1218,"high":1252,"low":1253,"close":1254,"change":671,"percent_change":451,"volume":1255,"transactions":9,"vwap":1254},"2026-03-25",41.2,40.36,40.61,806900,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1082,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-24",40.24,40.99,40.63,0.22,664000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",40.8,41.24,39.99,40.54,0.8,2.01,843400,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":303,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-20",39.96,39.28,39.74,-0.43,1760800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-19",40,40.39,39.53,39.91,-0.27,-0.67,628600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1233,"change":354,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1233},"2026-03-18",40.27,40.78,40.099998,-1.69,779700,{"date":1296,"open":1297,"high":1298,"low":1254,"close":1299,"change":746,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-17",40.65,41.26,40.87,1.16,455000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":734,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",40.34,41.029999,40.12,40.4,1.33,537800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":851,"percent_change":126,"volume":1316,"transactions":9,"vwap":1315},"2026-03-13",40.15,40.26,39.34,39.87,620300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":334,"percent_change":827,"volume":1323,"transactions":9,"vwap":1322},"2026-03-12",39.29,39.95,38.99,39.77,576100,{"date":1325,"open":1326,"high":1254,"low":1327,"close":1328,"change":912,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-11",40.02,39.48,39.93,-1.67,565600,{"date":1332,"open":1333,"high":1334,"low":1233,"close":1254,"change":681,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1254},"2026-03-10",40.75,41.44,-1.36,488700,{"date":1338,"open":1218,"high":1339,"low":1340,"close":1216,"change":999,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1216},"2026-03-09",41.37,39.92,-0.89,534500,{"date":1344,"open":1195,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":913,"volume":1349,"transactions":9,"vwap":1347},"2026-03-06",41.61,40.59,41.54,-0.61,538300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1277,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",41.98,42.42,41.8,42.15,-1.01,526900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":629,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-04",42.34,42.7,41.87,42.58,0.92,504300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1128,"percent_change":828,"volume":1372,"transactions":9,"vwap":1371},"2026-03-03",41.69,42.21,40.42,42.19,602600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":881,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-02",41.29,43.07,41.22,42.52,1.7,745900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",42.61,42.71,41.5,41.81,-1.26,-2.93,1045100,{"date":1391,"open":1146,"high":1112,"low":1378,"close":1376,"change":979,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1376},"2026-02-26",1.77,569300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1174,"change":1399,"percent_change":895,"volume":1400,"transactions":9,"vwap":1174},"2026-02-25",41.89,42.4,41.39,0.7,472900,{"date":1402,"open":1212,"high":1403,"low":1254,"close":1404,"change":155,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-24",41.77,41.62,0.85,815000,{"date":1408,"open":1409,"high":1410,"low":1224,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-23",43.02,43.33,41.27,-1.95,-4.51,711900,{"date":1416,"open":1146,"high":1065,"low":1417,"close":1144,"change":842,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1144},"2026-02-20",42.29,1.5,631800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1363,"change":403,"percent_change":620,"volume":1425,"transactions":9,"vwap":1363},"2026-02-19",42.96,43.049999,42.26,696500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":478,"volume":1433,"transactions":9,"vwap":1431},"2026-02-18",43.28,43.37,42.85,43.040001,-0.08,850600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":111,"percent_change":1177,"volume":1440,"transactions":9,"vwap":1439},"2026-02-17",43.48,43.83,42.91,43.12,1147200,{"date":1442,"open":1147,"high":1443,"low":1166,"close":1189,"change":943,"percent_change":561,"volume":1444,"transactions":9,"vwap":1189},"2026-02-13",43.77,595300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1030,"percent_change":1114,"volume":1451,"transactions":9,"vwap":1450},"2026-02-12",43.38,43.8,42.27,43.2,747600,{"date":1453,"open":1144,"high":1454,"low":1455,"close":1456,"change":373,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-11",43.58,42.48,43.080002,0.07,483200,{"date":1460,"open":1461,"high":1144,"low":1462,"close":1423,"change":315,"percent_change":1269,"volume":1463,"transactions":9,"vwap":1423},"2026-02-10",42.6,42.39,741000,{"date":1465,"open":1466,"high":1467,"low":1378,"close":1384,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1384},"2026-02-09",44.33,44.86,-1.93,-4.32,952400,{"date":1472,"open":1145,"high":1473,"low":1456,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",44.84,44.64,2.33,5.51,1172100,{"date":1479,"open":1383,"high":1152,"low":1371,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",42.31,-0.22,-0.52,1061300,{"date":1485,"open":1486,"high":1146,"low":1487,"close":1488,"change":1261,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-04",42.38,41.66,42.53,0.52,743900,{"date":1492,"open":1160,"high":1127,"low":1493,"close":1480,"change":739,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1480},"2026-02-03",42.16,-1.14,802300,{"date":1497,"open":1498,"high":1161,"low":1499,"close":1166,"change":979,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1166},"2026-02-02",42.33,41.99,1.78,624200,{"date":1503,"open":1334,"high":1371,"low":1334,"close":1504,"change":553,"percent_change":522,"volume":1505,"transactions":9,"vwap":1504},"2026-01-30",42.049999,778200,{"date":1507,"open":1508,"high":1509,"low":1216,"close":1386,"change":1269,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1386},"2026-01-29",41.34,41.85,1.95,635400,{"date":1513,"open":1514,"high":1298,"low":1515,"close":1196,"change":116,"percent_change":671,"volume":1516,"transactions":9,"vwap":1196},"2026-01-28",40.91,40.64,555100,{"date":1518,"open":1224,"high":1210,"low":1519,"close":1520,"change":304,"percent_change":1129,"volume":1521,"transactions":9,"vwap":1520},"2026-01-27",40.7,41.02,387500,{"date":1523,"open":1203,"high":1524,"low":1265,"close":1525,"change":1139,"percent_change":601,"volume":1526,"transactions":9,"vwap":1525},"2026-01-26",41.42,41.33,418900,{"date":1528,"open":1529,"high":1210,"low":1530,"close":1531,"change":1532,"percent_change":1468,"volume":1533,"transactions":9,"vwap":1531},"2026-01-23",41.13,40.2,40.68,-0.8,607500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":468,"percent_change":50,"volume":1540,"transactions":9,"vwap":1539},"2026-01-22",41,41.49,40.95,41.48,643700,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1201,"change":1545,"percent_change":1140,"volume":1546,"transactions":9,"vwap":1201},"2026-01-21",40.56,41.46,0.61,662000,{"date":1548,"open":1536,"high":1549,"low":1211,"close":1550,"change":77,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-20",41.52,40.46,-2.6,521100,{"date":1554,"open":1509,"high":1555,"low":1556,"close":1347,"change":681,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1347},"2026-01-16",42.07,41.51,-1.33,526000,{"date":1560,"open":1509,"high":1561,"low":1509,"close":1562,"change":1128,"percent_change":828,"volume":1563,"transactions":9,"vwap":1562},"2026-01-15",42.9,42.099998,493300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":343,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-14",42.2,42.65,42,42.43,0.55,499000,{"date":1573,"open":1574,"high":1450,"low":1568,"close":1566,"change":783,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2026-01-13",42.92,-1.72,557700,{"date":1578,"open":1579,"high":1580,"low":1151,"close":1581,"change":403,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",43.18,43.54,42.94,-1.06,519000,{"date":1585,"open":1448,"high":1586,"low":1429,"close":1587,"change":957,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-09",44.13,43.4,-1.16,415800,{"date":1591,"open":1447,"high":1070,"low":1447,"close":1592,"change":1097,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",43.91,1.39,393400,{"date":1596,"open":1065,"high":1429,"low":1597,"close":1112,"change":929,"percent_change":929,"volume":1598,"transactions":9,"vwap":1112},"2026-01-07",42.63,473600,{"date":1600,"open":1158,"high":1436,"low":1153,"close":1112,"change":343,"percent_change":734,"volume":1601,"transactions":9,"vwap":1112},"2026-01-06",607200,{"date":1603,"open":1362,"high":1604,"low":1403,"close":1456,"change":921,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1456},"2026-01-05",43.55,2.09,497000,{"date":1608,"open":1609,"high":1455,"low":1202,"close":1566,"change":1285,"percent_change":532,"volume":1243,"transactions":9,"vwap":1566},"2026-01-02",41.82,{"date":1611,"open":1612,"high":1574,"low":1613,"close":1160,"change":561,"percent_change":1129,"volume":1614,"transactions":9,"vwap":1160},"2025-12-31",42.81,42.37,399800,{"date":1616,"open":1617,"high":1431,"low":1618,"close":1619,"change":451,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-30",42.76,42.75,42.79,-0.12,438400,{"date":1623,"open":1429,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":682,"volume":1628,"transactions":9,"vwap":1626},"2025-12-29",43.5,42.78,42.84,-0.45,584900,{"date":1630,"open":1631,"high":1632,"low":1137,"close":1633,"change":304,"percent_change":202,"volume":1634,"transactions":9,"vwap":1633},"2025-12-26",43.64,43.73,43.29,387600,{"date":1636,"open":1145,"high":1637,"low":1587,"close":1094,"change":373,"percent_change":1457,"volume":1638,"transactions":9,"vwap":1094},"2025-12-24",43.89,289500,{"date":1640,"open":1641,"high":1642,"low":1580,"close":1643,"change":1082,"percent_change":423,"volume":692,"transactions":9,"vwap":1643},"2025-12-23",43.87,44.0099983,43.57,{"date":1645,"open":1121,"high":1592,"low":1646,"close":1436,"change":1647,"percent_change":334,"volume":1648,"transactions":9,"vwap":1436},"2025-12-22",43.43,-0.07,566400,{"date":1650,"open":1651,"high":1643,"low":1147,"close":1604,"change":759,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1604},"2025-12-19",43,0.83,1536300,{"date":1655,"open":1409,"high":1429,"low":1656,"close":1657,"change":1030,"percent_change":1114,"volume":1658,"transactions":9,"vwap":1657},"2025-12-18",42.83,43.19,648700,{"date":1660,"open":1661,"high":1428,"low":1438,"close":1376,"change":314,"percent_change":1205,"volume":1662,"transactions":9,"vwap":1376},"2025-12-17",42.99,768800,{"date":1664,"open":1665,"high":1112,"low":1666,"close":1667,"change":1668,"percent_change":293,"volume":1669,"transactions":9,"vwap":1667},"2025-12-16",43.0099983,42.73,42.88,0.01,1192800,{"date":1671,"open":1672,"high":1145,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-15",41.95,41.55,42.87,1.63,3.95,2155800,{"date":1679,"open":1680,"high":1680,"low":1247,"close":1266,"change":851,"percent_change":553,"volume":1681,"transactions":9,"vwap":1266},"2025-12-12",41.4,771800,{"date":1683,"open":1514,"high":1539,"low":1514,"close":1684,"change":594,"percent_change":699,"volume":1685,"transactions":9,"vwap":1684},"2025-12-11",41.14,697400,{"date":1687,"open":1230,"high":1536,"low":1230,"close":1688,"change":1269,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-10",40.83,2,1160000,{"date":1692,"open":1693,"high":1694,"low":1328,"close":1695,"change":1457,"percent_change":836,"volume":1696,"transactions":9,"vwap":1695},"2025-12-09",40.040001,40.57,40.029999,853200,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1274,"change":1481,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1274},"2025-12-08",40.14,39.38,-0.55,731400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1233,"change":1708,"percent_change":1285,"volume":1709,"transactions":9,"vwap":1233},"2025-12-05",40.41,40.47,40.07,-0.11,687200,{"date":1711,"open":1712,"high":1713,"low":1699,"close":1714,"change":1715,"percent_change":532,"volume":1716,"transactions":9,"vwap":1714},"2025-12-04",40.44,40.71,40.29,-0.26,519900,{"date":1718,"open":1719,"high":1694,"low":1292,"close":1720,"change":232,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-03",40.17,40.55,1.15,671400,{"date":1724,"open":1201,"high":1725,"low":1695,"close":1726,"change":354,"percent_change":1293,"volume":1727,"transactions":9,"vwap":1726},"2025-12-02",41.19,40.09,595800,{"date":1729,"open":1514,"high":1684,"low":1730,"close":1291,"change":1013,"percent_change":999,"volume":1731,"transactions":9,"vwap":1291},"2025-12-01",40.69,430200,{"date":1733,"open":1223,"high":1734,"low":1223,"close":1735,"change":402,"percent_change":1348,"volume":1736,"transactions":9,"vwap":1735},"2025-11-28",41.21,40.93,268200,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":929,"percent_change":929,"volume":1742,"transactions":9,"vwap":1741},"2025-11-26",41.12,41.59,41.18,536500,{"date":1744,"open":1529,"high":1745,"low":1247,"close":1741,"change":155,"percent_change":233,"volume":1746,"transactions":9,"vwap":1741},"2025-11-25",41.96,913800,{"date":1748,"open":1290,"high":1520,"low":1312,"close":1688,"change":150,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1688},"2025-11-24",0.94,807500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-21",40.3,40.98,39.79,40.45,0.68,1.71,829600,{"date":1761,"open":1225,"high":1346,"low":1239,"close":1322,"change":851,"percent_change":126,"volume":1762,"transactions":9,"vwap":1322},"2025-11-20",605500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":262,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-19",40.049999,40.22,39.41,39.67,-1.1,578400,{"date":1772,"open":1773,"high":1370,"low":1774,"close":1775,"change":150,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-18",39.8,39.7,40.11,0.96,516700,{"date":1779,"open":1780,"high":1224,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-17",41.099998,39.69,39.73,-1.48,-3.59,444700,{"date":1787,"open":1216,"high":1539,"low":1788,"close":1734,"change":568,"percent_change":655,"volume":1789,"transactions":9,"vwap":1734},"2025-11-14",40.67,488400,{"date":1791,"open":1673,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1701,"volume":1796,"transactions":9,"vwap":1794},"2025-11-13",41.83,41.25,41.41,-0.23,579700,{"date":1798,"open":1305,"high":1799,"low":1305,"close":1800,"change":1139,"percent_change":1234,"volume":1801,"transactions":9,"vwap":1800},"2025-11-12",41.68,41.64,636300,{"date":1803,"open":1520,"high":1804,"low":1805,"close":1259,"change":691,"percent_change":1083,"volume":1806,"transactions":9,"vwap":1259},"2025-11-11",41.28,40.92,470100,{"date":1808,"open":1201,"high":1197,"low":1514,"close":1514,"change":222,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1514},"2025-11-10",-0.82,586600,{"date":1812,"open":1712,"high":1793,"low":1813,"close":1793,"change":699,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1793},"2025-11-07",40.080002,1.88,930000,{"date":1817,"open":1818,"high":1805,"low":1225,"close":1231,"change":1819,"percent_change":131,"volume":1820,"transactions":9,"vwap":1231},"2025-11-06",40.5,0.16,756200,{"date":1822,"open":1385,"high":1202,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-05",40.31,40.33,-0.98,-2.37,732500,{"date":1829,"open":1720,"high":1568,"low":1830,"close":1210,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1210},"2025-11-04",39.19,1.72,4.34,880500,{"date":1835,"open":1836,"high":1836,"low":1275,"close":1837,"change":1277,"percent_change":620,"volume":1838,"transactions":9,"vwap":1837},"2025-11-03",39.88,39.59,584000,{"date":1840,"open":1841,"high":1707,"low":1283,"close":1326,"change":252,"percent_change":1114,"volume":1842,"transactions":9,"vwap":1326},"2025-10-31",39.75,560200,{"date":1844,"open":1845,"high":1846,"low":1836,"close":1284,"change":294,"percent_change":851,"volume":1847,"transactions":9,"vwap":1284},"2025-10-30",39.9,40.62,478200,{"date":1849,"open":1836,"high":1850,"low":1851,"close":1315,"change":283,"percent_change":1341,"volume":1852,"transactions":9,"vwap":1315},"2025-10-29",40.32,39.62,609100,{"date":1854,"open":1306,"high":1855,"low":1782,"close":1856,"change":374,"percent_change":1030,"volume":1857,"transactions":9,"vwap":1856},"2025-10-28",40.25,40.23,527900,{"date":1859,"open":1714,"high":1231,"low":1315,"close":1233,"change":111,"percent_change":586,"volume":1860,"transactions":9,"vwap":1233},"2025-10-27",460900,{"date":1862,"open":1281,"high":1304,"low":1863,"close":1306,"change":1864,"percent_change":42,"volume":1865,"transactions":9,"vwap":1306},"2025-10-24",39.94,0.29,552900,{"date":1867,"open":1868,"high":1326,"low":1869,"close":151,"change":145,"percent_change":1870,"volume":1871,"transactions":9,"vwap":151},"2025-10-23",39.47,39.35,0.81,395900,{"date":1873,"open":1755,"high":1284,"low":1874,"close":1875,"change":638,"percent_change":402,"volume":1876,"transactions":9,"vwap":1875},"2025-10-22",39.0099983,39.51,618300,{"date":1878,"open":1879,"high":1863,"low":1880,"close":1232,"change":252,"percent_change":1114,"volume":1881,"transactions":9,"vwap":1232},"2025-10-21",39.42,39.39,355600,{"date":1883,"open":1884,"high":1851,"low":1885,"close":1886,"change":442,"percent_change":1593,"volume":1887,"transactions":9,"vwap":1886},"2025-10-20",39.080002,39.029999,39.5,302900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":746,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-17",38.53,38.96,38.35,1.22,550000,{"date":1896,"open":1874,"high":1897,"low":30,"close":1898,"change":986,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-16",39.12,38.49,-2.43,483500,{"date":1902,"open":1726,"high":1714,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-15",39.3,39.45,-0.62,-1.55,471400,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1707,"change":1912,"percent_change":1379,"volume":1913,"transactions":9,"vwap":1707},"2025-10-14",38.84,40.16,0.67,468300,{"date":1915,"open":1875,"high":1230,"low":1830,"close":1916,"change":1030,"percent_change":594,"volume":1917,"transactions":9,"vwap":1916},"2025-10-13",39.4,379100,{"date":1919,"open":1837,"high":1292,"low":1920,"close":1275,"change":1809,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1275},"2025-10-10",39,-2.04,773800,{"date":1924,"open":1719,"high":1753,"low":1925,"close":1292,"change":552,"percent_change":1178,"volume":1926,"transactions":9,"vwap":1292},"2025-10-09",39.68,498500,{"date":1928,"open":1707,"high":1707,"low":1929,"close":1930,"change":586,"percent_change":150,"volume":1931,"transactions":9,"vwap":1930},"2025-10-08",39.6,39.97,515400,{"date":1933,"open":1934,"high":1274,"low":1934,"close":1935,"change":343,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-07",39.58,39.82,0.58,679100,{"date":1939,"open":1940,"high":1320,"low":1880,"close":1837,"change":1668,"percent_change":373,"volume":1941,"transactions":9,"vwap":1837},"2025-10-06",39.63,426000,{"date":1943,"open":1944,"high":1768,"low":1944,"close":1934,"change":759,"percent_change":1364,"volume":1945,"transactions":9,"vwap":1934},"2025-10-03",39.22,424200,{"date":1947,"open":1948,"high":1949,"low":1910,"close":1944,"change":111,"percent_change":586,"volume":1950,"transactions":9,"vwap":1944},"2025-10-02",38.95,39.33,431000,{"date":1952,"open":1953,"high":1880,"low":1954,"close":1955,"change":782,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-01",39.099998,38.87,39.16,-0.99,592400,{"date":1959,"open":1904,"high":1322,"low":1960,"close":1240,"change":373,"percent_change":691,"volume":1961,"transactions":9,"vwap":1240},"2025-09-30",39.15,637100,{"date":1963,"open":1964,"high":1964,"low":1767,"close":1965,"change":1701,"percent_change":1966,"volume":1583,"transactions":9,"vwap":1965},"2025-09-29",39.98,39.52,-1.37,{"date":1968,"open":1969,"high":1699,"low":1969,"close":1707,"change":1399,"percent_change":1500,"volume":1970,"transactions":9,"vwap":1707},"2025-09-26",39.44,514000,{"date":1972,"open":1869,"high":1283,"low":1884,"close":1973,"change":451,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-09-25",39.37,-0.13,620200,{"date":1977,"open":1774,"high":1964,"low":1978,"close":1879,"change":1715,"percent_change":541,"volume":1979,"transactions":9,"vwap":1879},"2025-09-24",39.27,889600,{"date":1981,"open":1782,"high":1753,"low":1925,"close":1925,"change":1620,"percent_change":944,"volume":1982,"transactions":9,"vwap":1925},"2025-09-23",798200,{"date":1984,"open":182,"high":1836,"low":1319,"close":1773,"change":1083,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1773},"2025-09-22",0.51,1019700,{"date":1988,"open":1773,"high":1989,"low":1869,"close":1929,"change":293,"percent_change":374,"volume":1990,"transactions":9,"vwap":1929},"2025-09-19",39.84,3887700,{"date":1992,"open":1920,"high":1841,"low":1321,"close":1934,"change":1570,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1934},"2025-09-18",1.41,941400,{"date":1996,"open":1997,"high":1283,"low":1998,"close":1885,"change":1985,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1885},"2025-09-17",38.5,38.34,1.32,879700,{"date":2002,"open":2003,"high":1886,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-16",39.25,38.32,38.52,-0.88,-2.23,799300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1916,"change":586,"percent_change":150,"volume":2014,"transactions":9,"vwap":1916},"2025-09-15",39.32,39.78,39.13,677500,{"date":2016,"open":1275,"high":1934,"low":2017,"close":2003,"change":304,"percent_change":828,"volume":2018,"transactions":9,"vwap":2003},"2025-09-12",39.18,749500,{"date":2020,"open":2017,"high":2021,"low":2022,"close":2021,"change":1178,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-11",39.56,39.07,0.84,763400,{"date":2026,"open":1949,"high":1969,"low":2027,"close":2028,"change":1974,"percent_change":1128,"volume":2029,"transactions":9,"vwap":2028},"2025-09-10",38.94,39.23,602000,{"date":2031,"open":1841,"high":1836,"low":1319,"close":2032,"change":212,"percent_change":2006,"volume":2033,"transactions":9,"vwap":2032},"2025-09-09",39.36,668100,{"date":2035,"open":1276,"high":2012,"low":1321,"close":2036,"change":2037,"percent_change":1432,"volume":2038,"transactions":9,"vwap":2036},"2025-09-08",39.71,-0.03,623100,{"date":2040,"open":2041,"high":1788,"low":1875,"close":1276,"change":1286,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1276},"2025-09-05",40.43,-1.66,617900,{"date":2045,"open":1281,"high":1705,"low":1935,"close":1705,"change":790,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1705},"2025-09-04",1.56,700800,{"date":2049,"open":2050,"high":1935,"low":2050,"close":1755,"change":1139,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1755},"2025-09-03",38.91,1.66,679900,{"date":2054,"open":1874,"high":2055,"low":2056,"close":2057,"change":1128,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-02",39.17,38.66,39.14,-0.84,496000,{"date":2061,"open":1283,"high":1935,"low":1700,"close":1868,"change":374,"percent_change":552,"volume":2062,"transactions":9,"vwap":1868},"2025-08-29",733900,{"date":2064,"open":1230,"high":1230,"low":2057,"close":1879,"change":478,"percent_change":655,"volume":2065,"transactions":9,"vwap":1879},"2025-08-28",409900,{"date":2067,"open":1884,"high":1322,"low":1884,"close":1232,"change":759,"percent_change":1364,"volume":2068,"transactions":9,"vwap":1232},"2025-08-27",602200,{"date":2070,"open":2071,"high":1275,"low":2072,"close":2003,"change":126,"percent_change":842,"volume":2073,"transactions":9,"vwap":2003},"2025-08-26",38.77,38.73,880900,{"date":2075,"open":182,"high":1934,"low":2076,"close":1920,"change":1905,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1920},"2025-08-25",38.97,-1.56,491900,{"date":2080,"open":1885,"high":1230,"low":2081,"close":1851,"change":903,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1851},"2025-08-22",38.72,2.46,658300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2037,"percent_change":1432,"volume":2090,"transactions":9,"vwap":2089},"2025-08-21",38.46,38.79,38.28,38.67,644100,{"date":2092,"open":2093,"high":1891,"low":2094,"close":2095,"change":24,"percent_change":904,"volume":2096,"transactions":9,"vwap":2095},"2025-08-20",38.23,38.21,38.7,986200,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":586,"percent_change":131,"volume":2102,"transactions":9,"vwap":2101},"2025-08-19",37.75,38.3,37.92,502800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":586,"percent_change":131,"volume":2109,"transactions":9,"vwap":2108},"2025-08-18",37.47,37.78,37.36,37.77,613700,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":403,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-15",38.24,37.5,37.62,-1.21,643900,{"date":2118,"open":2119,"high":2119,"low":2099,"close":2120,"change":1795,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-14",38.17,38.080002,-0.6,455200,{"date":2124,"open":2125,"high":2004,"low":2108,"close":2126,"change":323,"percent_change":2046,"volume":2127,"transactions":9,"vwap":2126},"2025-08-13",37.94,38.31,673600,{"date":2129,"open":2130,"high":2108,"low":2131,"close":2132,"change":760,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-12",37.38,37.27,37.72,1.86,498200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":734,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-11",36.7,37.28,36.68,37.029999,1.45,545400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":707,"percent_change":2046,"volume":2149,"transactions":9,"vwap":2148},"2025-08-08",36.15,36.71,36.049999,36.5,595200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-07",36.83,36.84,35.81,35.94,-0.94,-2.55,440800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":842,"percent_change":1392,"volume":2165,"transactions":9,"vwap":2164},"2025-08-06",36.37,37.099998,36.35,36.88,665700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":131,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-05",36,36.3,35.57,36.24,1.12,693500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":155,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-04",35.63,35.91,35.53,35.84,0.99,670900,{"date":2183,"open":2184,"high":2185,"low":179,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-01",36.33,36.47,35.49,-1.35,-3.66,811400,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2153,"change":24,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2153},"2025-07-31",35.82,37.12,2.16,1026800,{"date":2197,"open":2198,"high":2162,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-30",36.99,35.88,36.060001,-0.92,-2.49,1177800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2121,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",37.8,38.19,36.94,36.98,-1.6,1764200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":797,"percent_change":223,"volume":2218,"transactions":9,"vwap":2217},"2025-07-28",37.81,37.98,37.31,37.58,1049000,{"date":2220,"open":2221,"high":2222,"low":2138,"close":2223,"change":2224,"percent_change":647,"volume":2225,"transactions":9,"vwap":2223},"2025-07-25",37.45,37.83,37.82,0.45,658900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":943,"percent_change":999,"volume":2232,"transactions":9,"vwap":2231},"2025-07-24",37.32,37.61,37.17,37.37,802200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1708,"percent_change":498,"volume":2239,"transactions":9,"vwap":2238},"2025-07-23",37.89,37.99,37.44,37.51,753500,{"date":2241,"open":2242,"high":2132,"low":2243,"close":2114,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2114},"2025-07-22",37.14,37,0.48,1.29,748000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2242,"change":1701,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2242},"2025-07-21",37.66,37.9,37.07,-1.46,605800,{"date":2255,"open":2114,"high":2101,"low":2256,"close":2257,"change":1082,"percent_change":553,"volume":2258,"transactions":9,"vwap":2257},"2025-07-18",37.53,37.69,678400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-17",36.48,37.65,37.6,0.91,2.48,930200,{"date":2268,"open":2261,"high":2269,"low":2145,"close":2270,"change":442,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-16",36.85,36.69,1.49,683200,{"date":2274,"open":2243,"high":2275,"low":2276,"close":2145,"change":244,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2145},"2025-07-15",37.15,36.099998,-2.51,752900,{"date":2280,"open":2281,"high":2242,"low":2281,"close":2282,"change":979,"percent_change":904,"volume":2283,"transactions":9,"vwap":2282},"2025-07-14",36.18,37.080002,757800,{"date":2285,"open":2137,"high":2286,"low":2287,"close":2184,"change":1348,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2184},"2025-07-11",36.72,36.25,-1.65,513200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2208,"change":314,"percent_change":1489,"volume":2295,"transactions":9,"vwap":2208},"2025-07-10",36.78,37.060001,36.62,827800,{"date":2297,"open":2206,"high":2250,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1419,"transactions":9,"vwap":2299},"2025-07-09",36.6,36.75,-0.79,-2.1,{"date":2303,"open":2105,"high":2304,"low":2305,"close":2306,"change":374,"percent_change":552,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",38.0099983,37.4,37.54,912200,{"date":2309,"open":2310,"high":1892,"low":2311,"close":2312,"change":828,"percent_change":1921,"volume":2029,"transactions":9,"vwap":2312},"2025-07-07",38.049999,37.34,37.49,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":468,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-03",38.14,38.38,37.95,38.27,1.08,418200,{"date":2322,"open":2095,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-02",38.78,37.57,37.86,-0.86,-2.22,794500,{"date":2330,"open":2004,"high":2331,"low":2318,"close":2081,"change":1177,"percent_change":759,"volume":2332,"transactions":9,"vwap":2081},"2025-07-01",39.02,744600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":552,"percent_change":315,"volume":753,"transactions":9,"vwap":2338},"2025-06-30",38.56,38.71,38.4,38.58,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1177,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-27",38.43,38.76,38.2,38.45,0.37,967700,{"date":2348,"open":2349,"high":2004,"low":2238,"close":2126,"change":1405,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2126},"2025-06-26",37.64,2.27,512800,{"date":2353,"open":2257,"high":2257,"low":2354,"close":2355,"change":1074,"percent_change":681,"volume":2356,"transactions":9,"vwap":2355},"2025-06-25",37.22,37.46,712600,{"date":2358,"open":2359,"high":2359,"low":2262,"close":2360,"change":957,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-24",38.64,37.67,-1.34,720700,{"date":2364,"open":2312,"high":2343,"low":2365,"close":2366,"change":1912,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-23",37.23,38.18,1.79,667200,{"date":2370,"open":2130,"high":2262,"low":2275,"close":2238,"change":2224,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2238},"2025-06-20",1.21,2248600,{"date":2374,"open":2375,"high":2306,"low":2375,"close":2293,"change":586,"percent_change":468,"volume":2376,"transactions":9,"vwap":2293},"2025-06-18",36.82,770000,{"date":2378,"open":2152,"high":2379,"low":2380,"close":2381,"change":1715,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-17",37.16,36.59,36.91,-0.7,761600,{"date":2385,"open":2275,"high":2217,"low":2140,"close":2230,"change":1864,"percent_change":433,"volume":2386,"transactions":9,"vwap":2230},"2025-06-16",723500,{"date":2388,"open":2193,"high":2130,"low":2137,"close":2164,"change":828,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2164},"2025-06-13",-2.07,622200,{"date":2392,"open":2251,"high":2393,"low":2146,"close":2249,"change":191,"percent_change":2224,"volume":2394,"transactions":9,"vwap":2249},"2025-06-12",37.71,560000,{"date":2396,"open":2397,"high":2343,"low":2107,"close":2312,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2312},"2025-06-11",37.87,-0.42,-1.11,1017400,{"date":2402,"open":2403,"high":2088,"low":2404,"close":2405,"change":1715,"percent_change":912,"volume":2406,"transactions":9,"vwap":2405},"2025-06-10",37.88,37.76,37.91,620400,{"date":2408,"open":2409,"high":1920,"low":2393,"close":2119,"change":1627,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2119},"2025-06-09",38.68,-1.17,718700,{"date":2413,"open":2344,"high":2089,"low":2366,"close":2414,"change":699,"percent_change":1270,"volume":2415,"transactions":9,"vwap":2414},"2025-06-06",38.62,421000,{"date":2417,"open":2393,"high":2418,"low":2305,"close":2325,"change":423,"percent_change":707,"volume":2419,"transactions":9,"vwap":2325},"2025-06-05",38.02,581100,{"date":2421,"open":2094,"high":1892,"low":2422,"close":2262,"change":1701,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2262},"2025-06-04",37.63,-1.44,372300,{"date":2426,"open":2403,"high":2088,"low":2427,"close":2343,"change":2428,"percent_change":433,"volume":2429,"transactions":9,"vwap":2343},"2025-06-03",37.35,0.3,509500,{"date":2431,"open":2108,"high":2120,"low":2432,"close":2250,"change":2433,"percent_change":334,"volume":2434,"transactions":9,"vwap":2250},"2025-06-02",37.39,-0.06,623500,{"date":2436,"open":2215,"high":2207,"low":2437,"close":2438,"change":1974,"percent_change":222,"volume":2439,"transactions":9,"vwap":2438},"2025-05-30",37.74,37.96,616000,{"date":2441,"open":2132,"high":2442,"low":2443,"close":2442,"change":842,"percent_change":1758,"volume":2444,"transactions":9,"vwap":2442},"2025-05-29",38.09,37.56,454400,{"date":2446,"open":2447,"high":2207,"low":2305,"close":2221,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2221},"2025-05-28",38.040001,-0.73,-1.91,604000,{"date":2452,"open":2113,"high":2093,"low":2453,"close":2366,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2366},"2025-05-27",37.24,1.04,2.8,612800,{"date":2458,"open":2459,"high":2305,"low":2459,"close":2242,"change":1974,"percent_change":212,"volume":2460,"transactions":9,"vwap":2242},"2025-05-23",36.65,498800,{"date":2462,"open":2325,"high":2086,"low":2293,"close":2131,"change":957,"percent_change":2187,"volume":2258,"transactions":9,"vwap":2131},"2025-05-22",{"date":2464,"open":2465,"high":1955,"low":2437,"close":2106,"change":913,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2106},"2025-05-21",38.82,-3.7,532700,{"date":2469,"open":2470,"high":2471,"low":2342,"close":2028,"change":232,"percent_change":64,"volume":2472,"transactions":9,"vwap":2028},"2025-05-20",38.92,39.54,858600,{"date":2474,"open":2475,"high":2476,"low":2341,"close":2071,"change":851,"percent_change":1031,"volume":2477,"transactions":9,"vwap":2071},"2025-05-19",38.44,38.9,537300,{"date":2479,"open":2480,"high":2481,"low":2475,"close":2089,"change":1432,"percent_change":1074,"volume":2482,"transactions":9,"vwap":2089},"2025-05-16",38.81,38.86,612300,{"date":2484,"open":2485,"high":2465,"low":2485,"close":2486,"change":2428,"percent_change":24,"volume":2487,"transactions":9,"vwap":2486},"2025-05-15",38.47,38.75,546300,{"date":2489,"open":2414,"high":2336,"low":2366,"close":2344,"change":1074,"percent_change":935,"volume":2490,"transactions":9,"vwap":2344},"2025-05-14",652700,{"date":2492,"open":2480,"high":1960,"low":2359,"close":2056,"change":373,"percent_change":691,"volume":2493,"transactions":9,"vwap":2056},"2025-05-13",567800,{"date":2495,"open":1997,"high":2496,"low":2497,"close":2498,"change":2023,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-12",39.09,38.42,38.63,2.22,768000,{"date":2502,"open":2403,"high":2503,"low":2422,"close":2504,"change":851,"percent_change":577,"volume":2505,"transactions":9,"vwap":2504},"2025-05-09",38.099998,37.79,738300,{"date":2507,"open":2304,"high":2508,"low":2249,"close":2257,"change":1106,"percent_change":1708,"volume":2509,"transactions":9,"vwap":2257},"2025-05-08",38.26,753800,{"date":2511,"open":2132,"high":2512,"low":2513,"close":2514,"change":126,"percent_change":1912,"volume":2515,"transactions":9,"vwap":2514},"2025-05-07",38.07,37.48,37.73,732300,{"date":2517,"open":2251,"high":2518,"low":2251,"close":2513,"change":552,"percent_change":155,"volume":2519,"transactions":9,"vwap":2513},"2025-05-06",37.7,512900,{"date":2521,"open":2114,"high":2343,"low":2228,"close":2427,"change":2058,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2427},"2025-05-05",-2.2,854100,{"date":2525,"open":2114,"high":2341,"low":2443,"close":2207,"change":324,"percent_change":2526,"volume":2515,"transactions":9,"vwap":2207},"2025-05-02",2.88,{"date":2528,"open":2518,"high":2120,"low":2209,"close":2193,"change":1809,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2193},"2025-05-01",-2.16,1209300,{"date":2532,"open":2533,"high":2534,"low":2459,"close":2125,"change":1647,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2125},"2025-04-30",37.21,38.060001,-0.18,1276800,{"date":2538,"open":2427,"high":2409,"low":2539,"close":2304,"change":2449,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2304},"2025-04-29",36.61,-4.78,1868300,{"date":2543,"open":2544,"high":2545,"low":2032,"close":1340,"change":315,"percent_change":233,"volume":2546,"transactions":9,"vwap":1340},"2025-04-28",39.57,40.21,689700,{"date":2548,"open":2544,"high":2549,"low":1885,"close":1934,"change":2535,"percent_change":1627,"volume":2550,"transactions":9,"vwap":1934},"2025-04-25",39.86,451300,{"date":2552,"open":2481,"high":1340,"low":1910,"close":2553,"change":323,"percent_change":1140,"volume":2554,"transactions":9,"vwap":2553},"2025-04-24",39.76,501500,{"date":2556,"open":1886,"high":1370,"low":1321,"close":2055,"change":442,"percent_change":383,"volume":2557,"transactions":9,"vwap":2055},"2025-04-23",534100,{"date":183,"open":2132,"high":2559,"low":2217,"close":2498,"change":2264,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2498},38.8,2.41,454800]