[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNP":3,"homepage-market-summary":36,"stock-historical-CNP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CNP","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},"CenterPoint Energy, Inc.","NYSE",null,"ELECTRIC SERVICES","CenterPoint Energy owns a portfolio of businesses. Its regulated electric utilities provide transmission and distribution services to more than 2.5 million customers in the Houston area, southern Indiana, and west central Ohio.","8,794","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.5404,0.96,"Quarterly","2026-11-19",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},37.79,37.43,37.9,37.31,37.21,0.58,1.56,8707839.779638,70361,37.6699,45.26,36.37,5488939.104758076,16,14309,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},35.46,5450109,1989289876.189519,1.42,"2025-04-22",[188,189,199,210,219,230,241,250,260,270,280,290,301,311,322,333,342,353,364,374,385,395,406,417,426,436,447,457,468,479,490,500,508,518,526,535,545,553,563,571,581,589,598,606,615,626,635,646,655,665,675,685,695,705,715,724,732,740,747,755,764,771,778,787,795,803,809,817,826,835,840,848,853,861,868,874,882,887,894,903,909,916,923,930,936,943,951,958,964,972,977,983,989,993,997,1005,1011,1019,1025,1031,1035,1042,1047,1051,1058,1064,1069,1073,1078,1083,1089,1095,1101,1109,1115,1122,1126,1130,1136,1143,1147,1154,1160,1166,1173,1177,1181,1187,1191,1196,1201,1206,1211,1215,1221,1227,1233,1236,1243,1247,1253,1260,1266,1270,1274,1279,1284,1290,1295,1298,1302,1306,1310,1318,1321,1324,1328,1335,1341,1344,1349,1357,1363,1371,1378,1385,1391,1396,1403,1410,1416,1421,1429,1436,1442,1449,1454,1460,1467,1473,1479,1486,1493,1500,1506,1513,1521,1525,1530,1536,1542,1549,1555,1560,1565,1570,1577,1582,1587,1593,1598,1603,1608,1615,1620,1624,1629,1635,1641,1646,1651,1659,1663,1667,1672,1675,1680,1684,1688,1693,1696,1701,1707,1712,1716,1720,1725,1730,1734,1738,1743,1747,1754,1760,1763,1767,1770,1775,1778,1781,1785,1788,1792,1796,1800,1805,1808,1812,1815,1818,1822,1826,1829,1834,1837,1841,1846,1850,1854,1857,1860,1865,1869,1873,1877,1880,1884,1887,1892,1898,1905,1909,1914,1919,1924,1928,1931,1935,1938,1942,1946,1951,1955,1960,1965,1968,1971,1975,1979,1982,1985,1991,1995,1999,2002,2006,2010,2014,2019,2023,2029,2034,2039,2042,2046,2052,2059,2066,2073,2079,2083,2089,2093,2099,2105,2110,2118,2123,2128,2133,2139,2145,2151,2157,2162,2167,2170,2175,2180,2185,2191,2196,2201,2205,2212,2218,2223,2228,2233,2237,2242,2246,2254,2259,2263,2268,2272,2276,2281,2286,2290,2295,2298,2302,2305,2309,2313,2316,2320,2323,2327,2330,2333,2338,2341],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",36.65,37.305,36.39,0.41,1.11,8354727.333528,66284,36.9767,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",37.15,37.195,36.79,36.8,-0.14,-0.38,5829739.31852,49822,36.9373,{"date":211,"open":212,"high":213,"low":32,"close":214,"change":148,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",36.54,37.055,36.94,0.87,5441385.815533,48761,36.8856,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",36.9,37.045,36.585,36.62,-0.22,-0.6,6036515.439262,53513,36.7249,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",36.78,36.895,36.485,36.84,0.02,0.05,6859602.054436,53164,36.7503,{"date":242,"open":243,"high":192,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",36.72,36.82,-0.34,-0.91,6926697.631332,60674,36.9553,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",37.71,37.04,37.16,-0.69,-1.82,7224326.588035,61265,37.2039,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":205,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",37.97,38.085,37.74,37.85,-0.37,6689841.249701,51384,37.8867,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":226,"volume":277,"transactions":278,"vwap":279},"2026-09-21",38.15,38.295,37.935,37.99,-0.23,4584042.003747,49097,38.0723,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":245,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",38.25,38.485,38.05,38.22,-0.88,9673937.312564,44845,38.2655,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",38.44,38.64,38.11,38.56,0.23,0.6,7767426.036278,55093,38.4757,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":158,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",38.26,38.385,38.075,38.33,0.92,6642124.573368,49955,38.252,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",38.57,38.6974,37.835,37.98,-0.67,-1.73,6812951.407402,53319,38.0961,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",39.34,39.4,38.365,38.65,-0.46,-1.18,8835970.152996,65329,38.6985,{"date":334,"open":325,"high":335,"low":336,"close":337,"change":118,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",39.505,39.075,39.11,-0.03,5532609.245988,50929,39.2191,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",39.99,40.17,39.07,39.12,-0.65,-1.63,8735376.471135,64808,39.3257,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",40.02,40.21,39.555,39.77,-0.35,-0.87,5310087.459154,47971,39.8185,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":123,"volume":371,"transactions":372,"vwap":373},"2026-09-08",39.66,40.36,39.6521,40.12,0.45,4602478.208394,42573,40.1525,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",39.76,40.0995,39.57,39.67,-0.31,-0.78,4139244.032557,39260,39.7436,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":66,"volume":392,"transactions":393,"vwap":394},"2026-09-03",39.61,40.035,39.49,39.98,0.47,5524610.831921,49806,39.9184,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",39.46,39.695,39.071,39.51,0.04,0.1,4558480.371939,47473,39.5131,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",39.79,39.95,39.235,39.47,-0.13,-0.33,5945668.523979,51649,39.4418,{"date":418,"open":419,"high":376,"low":420,"close":421,"change":422,"percent_change":307,"volume":423,"transactions":424,"vwap":425},"2026-08-31",38.89,38.826,39.6,0.36,9283259.765659,61210,39.566,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":412,"volume":433,"transactions":434,"vwap":435},"2026-08-28",39.63,39.74,39.185,39.24,-0.05,7258851.999016,56435,39.322,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",39.21,39.45,39.02,39.29,-0.3,-0.76,4470369.748123,42389,39.2615,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":143,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",39.01,39.73,39,39.59,1.7,5617204.942022,48730,39.5735,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",39.05,39.2497,38.9,38.93,-0.17,-0.43,4535972.570598,43109,39.0385,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",38.81,39.155,38.445,39.1,0.33,0.85,5914485.193525,55444,38.8844,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",40.18,40.245,38.715,38.77,-1.43,-3.56,7823794.927299,66517,39.1558,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",39.55,40.59,40.2,-0.2,-0.5,4434170.491634,50203,40.2595,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":205,"percent_change":359,"volume":505,"transactions":506,"vwap":507},"2026-08-19",41.53,40.35,40.4,4929284.061778,51030,40.5192,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":225,"volume":515,"transactions":516,"vwap":517},"2026-08-18",41.02,41.09,40.465,40.54,-0.09,4379235.271772,46920,40.7168,{"date":519,"open":520,"high":149,"low":504,"close":521,"change":495,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",40.61,40.63,-0.49,4134231.034018,47574,40.5915,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":158,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",40.38,40.91,40.83,0.86,2973331.888787,35511,40.7869,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":432,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",40.32,40.89,40.3,40.48,-0.12,4323023.991482,47325,40.5444,{"date":546,"open":547,"high":548,"low":481,"close":549,"change":158,"percent_change":215,"volume":550,"transactions":551,"vwap":552},"2026-08-12",40.26,40.57,40.53,4107435.928038,45159,40.4435,{"date":554,"open":555,"high":556,"low":557,"close":481,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",40.07,40.29,39.8,0.15,0.37,5718890.829769,53003,40.1082,{"date":564,"open":565,"high":565,"low":409,"close":566,"change":348,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",41.68,40.03,-1.6,6089016.093236,61859,40.0985,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":236,"volume":578,"transactions":579,"vwap":580},"2026-08-07",40.85,41.26,40.33,40.68,0.01,6654898.835508,61591,40.8322,{"date":582,"open":583,"high":584,"low":556,"close":585,"change":236,"percent_change":237,"volume":586,"transactions":587,"vwap":588},"2026-08-06",41.06,41.11,40.67,7621197.233849,66692,40.6392,{"date":590,"open":502,"high":565,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",40.265,40.65,-0.93,-2.24,8555406.99257,84775,40.6678,{"date":599,"open":600,"high":600,"low":583,"close":601,"change":245,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",42.27,41.58,-0.81,8813482.153808,79392,41.5331,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":541,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",41.69,42.49,41.92,-0.29,5110275.686122,57797,41.9216,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",42.01,42.385,41.87,42.04,-0.11,-0.26,7105979.101359,62843,42.1457,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":381,"percent_change":256,"volume":632,"transactions":633,"vwap":634},"2026-07-30",43.11,43.42,41.905,42.15,7218905.53515,72125,42.258,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",44.51,44.63,42.805,42.93,-1.17,-2.65,6562283.923244,70651,43.2939,{"date":647,"open":648,"high":31,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",43.57,44.1,0.09,0.2,7350626.404231,74542,44.4634,{"date":656,"open":657,"high":638,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",44.33,43.725,44.01,-0.55,-1.23,6248955.240515,68033,44.0448,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":474,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",44.59,44.75,44.32,44.56,0.75,5058854.617786,57073,44.5136,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",43.5,44.3,44.23,0.55,1.26,4822045.974363,50954,44.1108,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":17,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",43.14,43.745,42.98,43.68,2.25,5353856.398921,48724,43.571,{"date":696,"open":697,"high":698,"low":609,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",42.84,43.03,42.72,-0.27,-0.63,6888876.745327,50757,42.7017,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":205,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",43.33,43.64,42.705,42.99,-0.32,5519990.768603,54107,42.9998,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",43.81,44.28,43.07,43.13,-0.21,-0.48,6139000,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-16",42.77,43.34,42.57,0.62,1.45,7917000,{"date":733,"open":734,"high":735,"low":736,"close":699,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":699},"2026-07-15",43.87,44.060001,42.69,-1.04,-2.38,6831100,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":266,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",44.5,44.69,43.76,-0.84,6890800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-13",43.6,44.25,44.13,0.59,1.36,5639100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",43.37,43.7,43.32,43.54,0.22,0.51,6551000,{"date":765,"open":766,"high":750,"low":767,"close":759,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":759},"2026-07-09",44.17,43.29,-0.73,-1.66,5479200,{"date":772,"open":773,"high":668,"low":774,"close":775,"change":464,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",44.62,43.91,44.049999,-0.97,7544800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",44.45,45.099998,44.39,44.48,0.48,1.09,5313900,{"date":788,"open":789,"high":638,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",44.49,43.65,44,-0.61,-1.37,8267400,{"date":796,"open":797,"high":638,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",44.11,43.73,44.61,0.88,2.01,8355000,{"date":804,"open":805,"high":679,"low":806,"close":798,"change":380,"percent_change":807,"volume":808,"transactions":9,"vwap":798},"2026-07-01",44.15,43.72,-0.7,6609600,{"date":810,"open":742,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",44.68,44.0099983,44.040001,-0.75,-1.67,7539000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",44.82,45.22,44.65,44.79,-0.25,-0.56,6378100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",44.46,45.080002,44.31,45.040001,0.82,1.85,13872800,{"date":836,"open":837,"high":789,"low":838,"close":837,"change":422,"percent_change":832,"volume":839,"transactions":9,"vwap":837},"2026-06-25",44.22,43.59,6740100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":422,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",43.74,43.95,43.31,43.86,0.83,7060300,{"date":849,"open":850,"high":790,"low":851,"close":677,"change":153,"percent_change":800,"volume":852,"transactions":9,"vwap":677},"2026-06-23",43.36,42.85,13225500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",41.6,43.46,43.12,0.3,0.7,8513700,{"date":862,"open":863,"high":727,"low":864,"close":865,"change":866,"percent_change":370,"volume":867,"transactions":9,"vwap":865},"2026-06-18",42.89,42.59,42.82,0.19,7180200,{"date":869,"open":757,"high":648,"low":870,"close":871,"change":872,"percent_change":769,"volume":873,"transactions":9,"vwap":871},"2026-06-17",42.39,42.63,-0.72,6392200,{"date":875,"open":876,"high":758,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-16",43.21,42.62,43.35,0.28,0.65,5325900,{"date":883,"open":877,"high":707,"low":884,"close":719,"change":885,"percent_change":133,"volume":886,"transactions":9,"vwap":719},"2026-06-15",42.48,0.17,3984600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":158,"percent_change":832,"volume":893,"transactions":9,"vwap":892},"2026-06-12",42.75,43.049999,42.58,42.9,4198500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",42.87,43.17,42.52,42.55,-0.19,-0.44,4197100,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":158,"percent_change":846,"volume":908,"transactions":9,"vwap":907},"2026-06-10",42.91,42.45,42.74,4678500,{"date":910,"open":911,"high":864,"low":912,"close":870,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":870},"2026-06-09",41.96,41.8,0.54,1.29,4393400,{"date":917,"open":918,"high":726,"low":919,"close":920,"change":745,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-08",42.65,41.78,41.85,-1.97,4655000,{"date":924,"open":925,"high":926,"low":927,"close":736,"change":928,"percent_change":801,"volume":929,"transactions":9,"vwap":736},"2026-06-05",42.09,43.040001,42.07,0.84,4075100,{"date":931,"open":932,"high":933,"low":511,"close":920,"change":934,"percent_change":671,"volume":935,"transactions":9,"vwap":920},"2026-06-04",41.83,42.080002,0.31,4874100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":900,"percent_change":328,"volume":942,"transactions":9,"vwap":941},"2026-06-03",41.88,42.47,41.48,41.54,6093300,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",41.17,41.86,41.73,0.44,1.07,4000000,{"date":952,"open":953,"high":933,"low":954,"close":955,"change":776,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",41.94,41.25,41.29,-2.3,5711200,{"date":959,"open":960,"high":961,"low":927,"close":962,"change":401,"percent_change":650,"volume":963,"transactions":9,"vwap":962},"2026-05-29",42.24,42.51,42.26,8718400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":921,"volume":971,"transactions":9,"vwap":969},"2026-05-28",43.15,43.25,42.16,42.22,-0.85,6217100,{"date":973,"open":890,"high":974,"low":891,"close":719,"change":975,"percent_change":474,"volume":976,"transactions":9,"vwap":719},"2026-05-27",43.099998,0.14,5921900,{"date":978,"open":979,"high":980,"low":981,"close":640,"change":402,"percent_change":296,"volume":982,"transactions":9,"vwap":640},"2026-05-26",42.96,43.27,42.66,6616500,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":422,"percent_change":475,"volume":988,"transactions":9,"vwap":987},"2026-05-22",42.11,42.88,42.83,4955400,{"date":990,"open":991,"high":609,"low":920,"close":939,"change":296,"percent_change":913,"volume":992,"transactions":9,"vwap":939},"2026-05-21",41.97,3746300,{"date":994,"open":864,"high":905,"low":995,"close":960,"change":622,"percent_change":792,"volume":996,"transactions":9,"vwap":960},"2026-05-20",42.23,6477100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":138,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",41.64,42.64,41.57,42.5,1.87,5076000,{"date":1006,"open":919,"high":927,"low":1007,"close":1008,"change":866,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",41.2,41.72,0.46,5678500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":502,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":502},"2026-05-15",42.4,42.43,41.32,-1.01,-2.37,5185000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1021,"change":153,"percent_change":73,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",42.54,42.56,41.98,3535800,{"date":1026,"open":932,"high":898,"low":1027,"close":968,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":968},"2026-05-13",41.56,0.03,0.07,6714900,{"date":1032,"open":995,"high":884,"low":991,"close":1033,"change":205,"percent_change":413,"volume":1034,"transactions":9,"vwap":1033},"2026-05-12",42.13,4437800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":600,"change":680,"percent_change":1040,"volume":1041,"transactions":9,"vwap":600},"2026-05-11",41.95,42.34,41.82,1.32,4749400,{"date":1043,"open":1044,"high":1022,"low":999,"close":1008,"change":1045,"percent_change":661,"volume":1046,"transactions":9,"vwap":1008},"2026-05-08",42.37,-0.52,4133600,{"date":1048,"open":1049,"high":1013,"low":610,"close":960,"change":514,"percent_change":721,"volume":1050,"transactions":9,"vwap":960},"2026-05-07",42.2,4982400,{"date":1052,"open":1053,"high":629,"low":962,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",43.28,42.33,-1.2,-2.76,7087600,{"date":1059,"open":863,"high":1060,"low":851,"close":1061,"change":1062,"percent_change":784,"volume":1063,"transactions":9,"vwap":1061},"2026-05-05",44.029999,43.53,0.21,6330900,{"date":1065,"open":1066,"high":749,"low":697,"close":759,"change":338,"percent_change":1067,"volume":1068,"transactions":9,"vwap":759},"2026-05-04",43.09,-0.07,3697800,{"date":1070,"open":1071,"high":735,"low":707,"close":878,"change":442,"percent_change":255,"volume":1072,"transactions":9,"vwap":878},"2026-05-01",43.62,4627600,{"date":1074,"open":979,"high":842,"low":1075,"close":790,"change":846,"percent_change":1076,"volume":1077,"transactions":9,"vwap":790},"2026-04-30",42.81,1.94,6343300,{"date":1079,"open":710,"high":1080,"low":1081,"close":865,"change":380,"percent_change":872,"volume":1082,"transactions":9,"vwap":865},"2026-04-29",43.3,42.76,5427300,{"date":1084,"open":980,"high":878,"low":1085,"close":720,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":720},"2026-04-28",42.97,0.24,0.56,5216600,{"date":1090,"open":899,"high":1066,"low":1091,"close":863,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":863},"2026-04-27",42.46,0.42,0.99,5527700,{"date":1096,"open":857,"high":1053,"low":1097,"close":939,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":939},"2026-04-24",42.36,-0.71,-1.64,4289400,{"date":1102,"open":1000,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-23",43.39,42.31,43.18,1.06,2.52,6144200,{"date":1110,"open":1022,"high":1111,"low":1112,"close":1113,"change":412,"percent_change":380,"volume":1114,"transactions":9,"vwap":1113},"2026-04-22",42.79,42.029999,42.12,7242600,{"date":1116,"open":1117,"high":689,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",42.95,42.25,-0.45,-1.05,6107000,{"date":1123,"open":640,"high":707,"low":891,"close":1124,"change":442,"percent_change":807,"volume":1125,"transactions":9,"vwap":1124},"2026-04-20",42.7,4195700,{"date":1127,"open":865,"high":719,"low":609,"close":1128,"change":721,"percent_change":522,"volume":1129,"transactions":9,"vwap":1128},"2026-04-17",43,5003100,{"date":1131,"open":1132,"high":1133,"low":1044,"close":876,"change":44,"percent_change":1134,"volume":1135,"transactions":9,"vwap":876},"2026-04-16",42.41,43.26,1.72,4671600,{"date":1137,"open":1138,"high":1139,"low":1054,"close":884,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":884},"2026-04-15",42.68,42.86,-0.42,-0.98,4106200,{"date":1144,"open":877,"high":1145,"low":1044,"close":892,"change":885,"percent_change":133,"volume":1146,"transactions":9,"vwap":892},"2026-04-14",42.92,3935000,{"date":1148,"open":1103,"high":1149,"low":906,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",43.45,42.73,-0.66,-1.52,3910400,{"date":1155,"open":1156,"high":797,"low":1053,"close":1103,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1103},"2026-04-10",43.99,-0.74,-1.68,3494600,{"date":1161,"open":749,"high":1162,"low":1163,"close":751,"change":370,"percent_change":1164,"volume":1165,"transactions":9,"vwap":751},"2026-04-09",44.47,43.55,1.03,4256300,{"date":1167,"open":876,"high":1168,"low":1169,"close":690,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":690},"2026-04-08",43.69,43.02,0.08,0.18,5045900,{"date":1174,"open":1175,"high":1156,"low":856,"close":749,"change":577,"percent_change":236,"volume":1176,"transactions":9,"vwap":749},"2026-04-07",43.61,2336800,{"date":1178,"open":1179,"high":845,"low":767,"close":838,"change":541,"percent_change":700,"volume":1180,"transactions":9,"vwap":838},"2026-04-06",43.66,2790300,{"date":1182,"open":1183,"high":1184,"low":1105,"close":1185,"change":1009,"percent_change":1106,"volume":1186,"transactions":9,"vwap":1185},"2026-04-02",43.49,43.75,43.71,3055500,{"date":1188,"open":905,"high":1189,"low":1075,"close":967,"change":650,"percent_change":1062,"volume":1190,"transactions":9,"vwap":967},"2026-04-01",43.43,3453900,{"date":1192,"open":980,"high":1193,"low":1124,"close":1194,"change":885,"percent_change":133,"volume":1195,"transactions":9,"vwap":1194},"2026-03-31",43.41,43.16,4576400,{"date":1197,"open":905,"high":980,"low":1150,"close":710,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":710},"2026-03-30",0.61,1.44,3936400,{"date":1202,"open":1097,"high":1075,"low":1049,"close":1203,"change":237,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-27",42.38,0.12,3737600,{"date":1207,"open":985,"high":1002,"low":1208,"close":1054,"change":1209,"percent_change":729,"volume":1210,"transactions":9,"vwap":1054},"2026-03-26",41.91,0.26,2548400,{"date":1212,"open":1104,"high":961,"low":1213,"close":927,"change":866,"percent_change":370,"volume":1214,"transactions":9,"vwap":927},"2026-03-25",42.02,3009600,{"date":1216,"open":1217,"high":1218,"low":1027,"close":938,"change":1204,"percent_change":1219,"volume":1220,"transactions":9,"vwap":938},"2026-03-24",41.62,42.42,0.29,4241600,{"date":1222,"open":1038,"high":1223,"low":565,"close":1224,"change":622,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",42.44,41.76,-0.62,6406600,{"date":1228,"open":1229,"high":1149,"low":1230,"close":1213,"change":661,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1213},"2026-03-20",43.24,41.81,-2.84,10674300,{"date":1234,"open":876,"high":1163,"low":865,"close":967,"change":236,"percent_change":237,"volume":1235,"transactions":9,"vwap":967},"2026-03-19",3866300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":464,"percent_change":1141,"volume":1242,"transactions":9,"vwap":1241},"2026-03-18",43.52,43.58,43.080002,43.23,6381100,{"date":1244,"open":669,"high":782,"low":790,"close":1179,"change":722,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1179},"2026-03-17",-1.09,3996900,{"date":1248,"open":750,"high":830,"low":1249,"close":1250,"change":1251,"percent_change":858,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",43.94,44.14,0.13,3419600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":812,"change":1198,"percent_change":1258,"volume":1259,"transactions":9,"vwap":812},"2026-03-13",43.85,44.07,43.63,1.41,3408400,{"date":1261,"open":1117,"high":1262,"low":699,"close":1263,"change":370,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-12",43.89,43.4,1.05,4215700,{"date":1267,"open":1268,"high":1080,"low":697,"close":1117,"change":721,"percent_change":522,"volume":1269,"transactions":9,"vwap":1117},"2026-03-11",43.0099983,3809100,{"date":1271,"open":767,"high":1272,"low":890,"close":1194,"change":711,"percent_change":1157,"volume":1273,"transactions":9,"vwap":1194},"2026-03-10",43.83,4439200,{"date":1275,"open":1276,"high":1184,"low":1117,"close":1277,"change":412,"percent_change":442,"volume":1278,"transactions":9,"vwap":1277},"2026-03-09",43.51,43.48,3774700,{"date":1280,"open":967,"high":1281,"low":1282,"close":1175,"change":1062,"percent_change":784,"volume":1283,"transactions":9,"vwap":1175},"2026-03-06",43.79,43.060001,6023600,{"date":1285,"open":1286,"high":1272,"low":1287,"close":1263,"change":1225,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1263},"2026-03-05",43.77,43.22,-1.41,6340500,{"date":1291,"open":1189,"high":813,"low":857,"close":1292,"change":1293,"percent_change":730,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",44.02,0.63,4336000,{"date":1296,"open":1085,"high":708,"low":1054,"close":1103,"change":237,"percent_change":1204,"volume":1297,"transactions":9,"vwap":1103},"2026-03-03",4977600,{"date":1299,"open":1268,"high":1257,"low":1268,"close":727,"change":1300,"percent_change":266,"volume":1301,"transactions":9,"vwap":727},"2026-03-02",-0.16,4602400,{"date":1303,"open":628,"high":1276,"low":640,"close":677,"change":59,"percent_change":1304,"volume":1305,"transactions":9,"vwap":677},"2026-02-27",1.14,7499300,{"date":1307,"open":1241,"high":1103,"low":1150,"close":1268,"change":1308,"percent_change":1140,"volume":1309,"transactions":9,"vwap":1268},"2026-02-26",-0.18,5837400,{"date":1311,"open":1312,"high":1239,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-25",42.8,42.32,43.19,0.39,0.91,6832700,{"date":1319,"open":851,"high":986,"low":1104,"close":1312,"change":514,"percent_change":721,"volume":1320,"transactions":9,"vwap":1312},"2026-02-24",8864700,{"date":1322,"open":1223,"high":1105,"low":1118,"close":863,"change":621,"percent_change":622,"volume":1323,"transactions":9,"vwap":863},"2026-02-23",9022300,{"date":1325,"open":689,"high":1326,"low":871,"close":1128,"change":422,"percent_change":928,"volume":1327,"transactions":9,"vwap":1128},"2026-02-20",43.2,11154800,{"date":1329,"open":1330,"high":1331,"low":920,"close":1000,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1000},"2026-02-19",42.18,42.71,0.71,1.69,8486000,{"date":1336,"open":918,"high":1081,"low":1337,"close":1338,"change":872,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-18",41.9,41.93,-1.69,7468400,{"date":1342,"open":1075,"high":1066,"low":1021,"close":918,"change":1251,"percent_change":934,"volume":1343,"transactions":9,"vwap":918},"2026-02-17",7529200,{"date":1345,"open":1346,"high":728,"low":1027,"close":898,"change":531,"percent_change":1347,"volume":1348,"transactions":9,"vwap":898},"2026-02-13",41.65,2.06,6558400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1198,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-12",41.24,42.099998,41.13,41.66,1.49,6403400,{"date":1358,"open":1359,"high":1007,"low":1360,"close":1361,"change":1170,"percent_change":651,"volume":1362,"transactions":9,"vwap":1361},"2026-02-11",40.92,40.72,41.049999,5994800,{"date":1364,"open":1365,"high":511,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-10",40.34,40.099998,40.97,0.72,1.79,5656900,{"date":1372,"open":1373,"high":547,"low":1374,"close":1375,"change":651,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-09",40.029999,39.72,40.25,0.5,7248500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":463,"percent_change":1140,"volume":1384,"transactions":9,"vwap":1383},"2026-02-06",40.58,40.8,39.85,40.049999,5731400,{"date":1386,"open":1387,"high":1388,"low":356,"close":1389,"change":412,"percent_change":711,"volume":1390,"transactions":9,"vwap":1389},"2026-02-05",40.47,40.73,40.22,6674200,{"date":1392,"open":1393,"high":1381,"low":494,"close":503,"change":1394,"percent_change":133,"volume":1395,"transactions":9,"vwap":503},"2026-02-04",40.28,0.16,7003000,{"date":1397,"open":1398,"high":1389,"low":1399,"close":1400,"change":1401,"percent_change":1347,"volume":1402,"transactions":9,"vwap":1400},"2026-02-03",39.32,39.25,40.19,0.81,4857400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":380,"percent_change":381,"volume":1409,"transactions":9,"vwap":1408},"2026-02-02",39.89,39.91,39.16,39.38,4267300,{"date":1411,"open":1412,"high":1413,"low":346,"close":1414,"change":402,"percent_change":128,"volume":1415,"transactions":9,"vwap":1414},"2026-01-30",39.52,39.75,39.69,5025500,{"date":1417,"open":1418,"high":1419,"low":324,"close":452,"change":495,"percent_change":496,"volume":1420,"transactions":9,"vwap":452},"2026-01-29",39.84,39.97,5471800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":408,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":408},"2026-01-28",39.81,39.88,39.56,-0.04,-0.1,4852900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":154,"change":194,"percent_change":1434,"volume":1435,"transactions":9,"vwap":154},"2026-01-27",39.27,39.86,39.14,1.04,4553000,{"date":1437,"open":451,"high":452,"low":451,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-26",39.42,0.64,1.65,5605600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":514,"percent_change":276,"volume":1448,"transactions":9,"vwap":1447},"2026-01-23",38.95,38.98,38.4,38.78,7834100,{"date":1450,"open":421,"high":428,"low":1451,"close":1452,"change":1151,"percent_change":815,"volume":1453,"transactions":9,"vwap":1452},"2026-01-22",38.85,38.87,5453500,{"date":1455,"open":1414,"high":1456,"low":1457,"close":1458,"change":296,"percent_change":752,"volume":1459,"transactions":9,"vwap":1458},"2026-01-21",39.82,39.37,39.53,6312900,{"date":1461,"open":1423,"high":1462,"low":1431,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",40,39.3,-0.41,-1.03,6255500,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":133,"percent_change":95,"volume":1472,"transactions":9,"vwap":1471},"2026-01-16",39.049999,39.78,39.71,4252000,{"date":1474,"open":1475,"high":1476,"low":461,"close":1477,"change":128,"percent_change":1439,"volume":1478,"transactions":9,"vwap":1477},"2026-01-15",39.09,39.44,39.31,4148300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1009,"percent_change":66,"volume":1485,"transactions":9,"vwap":1484},"2026-01-14",38.75,39.22,38.68,39.060001,4511200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1368,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-13",38.23,38.6,37.93,1.9,8960000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":118,"percent_change":338,"volume":1499,"transactions":9,"vwap":1498},"2026-01-12",37.92,38.16,37.76,37.88,4587100,{"date":1501,"open":1502,"high":1503,"low":1498,"close":1504,"change":621,"percent_change":611,"volume":1505,"transactions":9,"vwap":1504},"2026-01-09",38.13,38.46,37.89,3082300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":128,"percent_change":143,"volume":1512,"transactions":9,"vwap":1511},"2026-01-08",37.68,38.24,37.65,38,3656900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":522,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-07",38.3,38.38,37.6,37.75,-1.28,3374400,{"date":1522,"open":1502,"high":1523,"low":1511,"close":1509,"change":975,"percent_change":559,"volume":1524,"transactions":9,"vwap":1509},"2026-01-06",38.31,3681900,{"date":1526,"open":313,"high":1483,"low":1527,"close":1528,"change":701,"percent_change":349,"volume":1529,"transactions":9,"vwap":1528},"2026-01-05",37.49,38.099998,5435500,{"date":1531,"open":306,"high":1532,"low":1533,"close":1534,"change":1315,"percent_change":95,"volume":1535,"transactions":9,"vwap":1534},"2026-01-02",38.84,38.040001,38.73,2712600,{"date":1537,"open":1538,"high":327,"low":1539,"close":1540,"change":700,"percent_change":807,"volume":1541,"transactions":9,"vwap":1540},"2025-12-31",38.62,38.32,38.34,2463900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":866,"percent_change":59,"volume":1548,"transactions":9,"vwap":1547},"2025-12-30",38.49,38.71,38.35,38.61,3097100,{"date":1550,"open":306,"high":1551,"low":303,"close":1552,"change":1251,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-29",38.66,38.42,0.34,2366700,{"date":1556,"open":1557,"high":1539,"low":1528,"close":1558,"change":650,"percent_change":1086,"volume":1559,"transactions":9,"vwap":1558},"2025-12-26",38.2,38.29,3003500,{"date":1561,"open":1562,"high":1509,"low":1563,"close":1557,"change":296,"percent_change":1198,"volume":1564,"transactions":9,"vwap":1557},"2025-12-24",38.09,37.95,2593100,{"date":1566,"open":1497,"high":1567,"low":1568,"close":262,"change":885,"percent_change":370,"volume":1569,"transactions":9,"vwap":262},"2025-12-23",38.049999,37.7,3930800,{"date":1571,"open":1572,"high":1504,"low":1573,"close":1574,"change":651,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-22",37.48,37.34,37.8,0.53,3788700,{"date":1578,"open":1579,"high":1546,"low":1517,"close":1517,"change":1580,"percent_change":815,"volume":1581,"transactions":9,"vwap":1517},"2025-12-19",38.28,-0.64,10784100,{"date":1583,"open":1584,"high":1547,"low":1585,"close":1509,"change":1067,"percent_change":1308,"volume":1586,"transactions":9,"vwap":1509},"2025-12-18",38.48,38.029999,6780300,{"date":1588,"open":1589,"high":1552,"low":1590,"close":1523,"change":1209,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1523},"2025-12-17",38.02,37.91,0.68,5137300,{"date":1594,"open":1523,"high":1546,"low":1490,"close":1567,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1567},"2025-12-16",-0.15,-0.39,4862500,{"date":1599,"open":1511,"high":285,"low":1600,"close":1557,"change":422,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1557},"2025-12-15",37.86,0.95,5114200,{"date":1604,"open":1527,"high":1600,"low":22,"close":1605,"change":762,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-12",37.84,1.37,4222800,{"date":1609,"open":1610,"high":21,"low":1611,"close":1612,"change":1595,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-11",37.42,37.22,37.33,-0.4,5051700,{"date":1616,"open":1590,"high":1528,"low":1617,"close":1572,"change":1119,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1572},"2025-12-10",37.38,-1.19,5489200,{"date":1621,"open":282,"high":1544,"low":23,"close":1490,"change":1308,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1490},"2025-12-09",-0.47,4143500,{"date":1625,"open":1626,"high":1626,"low":275,"close":294,"change":711,"percent_change":1627,"volume":1628,"transactions":9,"vwap":294},"2025-12-08",38.41,-0.83,4262100,{"date":1630,"open":1631,"high":484,"low":1632,"close":1633,"change":621,"percent_change":611,"volume":1634,"transactions":9,"vwap":1633},"2025-12-05",38.5,38.37,38.43,4328700,{"date":1636,"open":1637,"high":1638,"low":1558,"close":1639,"change":1394,"percent_change":1092,"volume":1640,"transactions":9,"vwap":1639},"2025-12-04",38.8,38.86,38.54,6057700,{"date":1642,"open":1643,"high":295,"low":1644,"close":1516,"change":1028,"percent_change":1170,"volume":1645,"transactions":9,"vwap":1516},"2025-12-03",38.39,38.07,4012000,{"date":1647,"open":1648,"high":1398,"low":306,"close":1546,"change":381,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1546},"2025-12-02",39.28,-1.99,5604400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":970,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-01",39.87,39.94,39.099998,39.13,-2.13,3879200,{"date":1660,"open":409,"high":1661,"low":1405,"close":390,"change":1028,"percent_change":1170,"volume":1662,"transactions":9,"vwap":390},"2025-11-28",40.13,1403000,{"date":1664,"open":1665,"high":344,"low":1665,"close":409,"change":913,"percent_change":1606,"volume":1666,"transactions":9,"vwap":409},"2025-11-26",39.48,2629600,{"date":1668,"open":358,"high":1669,"low":1431,"close":1670,"change":380,"percent_change":381,"volume":1671,"transactions":9,"vwap":1670},"2025-11-25",39.93,39.41,4075400,{"date":1673,"open":1665,"high":1423,"low":1433,"close":1374,"change":1394,"percent_change":133,"volume":1674,"transactions":9,"vwap":1374},"2025-11-24",5630600,{"date":1676,"open":1374,"high":1677,"low":411,"close":1425,"change":338,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1425},"2025-11-21",39.9,-0.08,5498000,{"date":1681,"open":421,"high":344,"low":397,"close":452,"change":1682,"percent_change":432,"volume":1683,"transactions":9,"vwap":452},"2025-11-20",-0.02,8094700,{"date":1685,"open":1669,"high":1661,"low":1412,"close":387,"change":206,"percent_change":1686,"volume":1687,"transactions":9,"vwap":387},"2025-11-19",-0.95,4030400,{"date":1689,"open":1690,"high":1691,"low":1654,"close":344,"change":900,"percent_change":1622,"volume":1692,"transactions":9,"vwap":344},"2025-11-18",40.31,40.39,4924300,{"date":1694,"open":1405,"high":1690,"low":557,"close":481,"change":948,"percent_change":195,"volume":1695,"transactions":9,"vwap":481},"2025-11-17",4864800,{"date":1697,"open":1698,"high":1669,"low":1699,"close":429,"change":1394,"percent_change":133,"volume":1700,"transactions":9,"vwap":429},"2025-11-14",39.58,39.26,5429200,{"date":1702,"open":1703,"high":1432,"low":1704,"close":1698,"change":1705,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1698},"2025-11-13",39.43,39.2,0,4002600,{"date":1708,"open":1709,"high":1456,"low":1412,"close":1698,"change":621,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1698},"2025-11-12",39.7,-0.28,2938200,{"date":1713,"open":492,"high":450,"low":1714,"close":1414,"change":1062,"percent_change":1575,"volume":1715,"transactions":9,"vwap":1414},"2025-11-11",39.15,3031200,{"date":1717,"open":1718,"high":450,"low":1407,"close":1665,"change":1029,"percent_change":1171,"volume":1719,"transactions":9,"vwap":1665},"2025-11-10",39.18,3566000,{"date":1721,"open":346,"high":397,"low":1722,"close":1670,"change":1092,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1670},"2025-11-07",39.029999,1.08,4178400,{"date":1726,"open":1727,"high":1670,"low":1637,"close":1728,"change":1251,"percent_change":474,"volume":1729,"transactions":9,"vwap":1728},"2025-11-06",38.83,38.99,4214800,{"date":1731,"open":1732,"high":440,"low":1584,"close":1638,"change":1204,"percent_change":934,"volume":1733,"transactions":9,"vwap":1638},"2025-11-05",38.74,6229300,{"date":1735,"open":1547,"high":1727,"low":1736,"close":1732,"change":148,"percent_change":846,"volume":1737,"transactions":9,"vwap":1732},"2025-11-04",38.27,4933900,{"date":1739,"open":1740,"high":1544,"low":1741,"close":1552,"change":1171,"percent_change":391,"volume":1742,"transactions":9,"vwap":1552},"2025-11-03",38.12,37.81,6962800,{"date":1744,"open":1483,"high":484,"low":1509,"close":1509,"change":317,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1509},"2025-10-31",-1.72,5805900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1426,"percent_change":1427,"volume":1753,"transactions":9,"vwap":1752},"2025-10-30",39.040001,39.39,38.88,38.91,3346300,{"date":1755,"open":1412,"high":1756,"low":419,"close":1444,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1444},"2025-10-29",39.64,-0.57,-1.44,5074500,{"date":1761,"open":1413,"high":1677,"low":1670,"close":1412,"change":225,"percent_change":660,"volume":1762,"transactions":9,"vwap":1412},"2025-10-28",5436600,{"date":1764,"open":1765,"high":429,"low":1714,"close":429,"change":1062,"percent_change":1575,"volume":1766,"transactions":9,"vwap":429},"2025-10-27",39.65,5024800,{"date":1768,"open":1709,"high":1405,"low":1457,"close":1458,"change":1067,"percent_change":1308,"volume":1769,"transactions":9,"vwap":1458},"2025-10-24",5426800,{"date":1771,"open":1772,"high":1772,"low":1477,"close":421,"change":1119,"percent_change":1773,"volume":1774,"transactions":9,"vwap":421},"2025-10-23",40.49,-1.12,6901700,{"date":1776,"open":1462,"high":1400,"low":450,"close":1383,"change":236,"percent_change":237,"volume":1777,"transactions":9,"vwap":1383},"2025-10-22",4319900,{"date":1779,"open":556,"high":556,"low":1374,"close":1373,"change":900,"percent_change":1622,"volume":1780,"transactions":9,"vwap":1373},"2025-10-21",4157300,{"date":1782,"open":408,"high":547,"low":408,"close":1389,"change":26,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1389},"2025-10-20",1.46,4227500,{"date":1786,"open":376,"high":1405,"low":397,"close":1756,"change":338,"percent_change":1678,"volume":1787,"transactions":9,"vwap":1756},"2025-10-17",3476600,{"date":1789,"open":1382,"high":345,"low":1790,"close":379,"change":900,"percent_change":722,"volume":1791,"transactions":9,"vwap":379},"2025-10-16",39.54,5385100,{"date":1793,"open":1412,"high":1366,"low":400,"close":1432,"change":559,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1432},"2025-10-15",0.94,5295900,{"date":1797,"open":1463,"high":366,"low":1433,"close":389,"change":858,"percent_change":1798,"volume":1799,"transactions":9,"vwap":389},"2025-10-14",0.77,4604800,{"date":1801,"open":337,"high":1412,"low":1802,"close":1803,"change":432,"percent_change":412,"volume":1804,"transactions":9,"vwap":1803},"2025-10-13",38.94,39.19,4274900,{"date":1806,"open":1750,"high":1765,"low":1433,"close":431,"change":1251,"percent_change":474,"volume":1807,"transactions":9,"vwap":431},"2025-10-10",3087800,{"date":1809,"open":408,"high":557,"low":1469,"close":337,"change":1119,"percent_change":1810,"volume":1811,"transactions":9,"vwap":337},"2025-10-09",-1.14,4120900,{"date":1813,"open":428,"high":450,"low":1408,"close":1425,"change":1251,"percent_change":474,"volume":1814,"transactions":9,"vwap":1425},"2025-10-08",3598900,{"date":1816,"open":421,"high":379,"low":1482,"close":1703,"change":338,"percent_change":1678,"volume":1817,"transactions":9,"vwap":1703},"2025-10-07",4389500,{"date":1819,"open":462,"high":400,"low":484,"close":397,"change":297,"percent_change":1820,"volume":1821,"transactions":9,"vwap":397},"2025-10-06",1.54,5405500,{"date":1823,"open":1633,"high":347,"low":1539,"close":1638,"change":1824,"percent_change":1355,"volume":1825,"transactions":9,"vwap":1638},"2025-10-03",0.57,6228000,{"date":1827,"open":1528,"high":1584,"low":1589,"close":1558,"change":1204,"percent_change":934,"volume":1828,"transactions":9,"vwap":1558},"2025-10-02",6407100,{"date":1830,"open":462,"high":462,"low":1502,"close":1831,"change":701,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-01",38.17,-1.62,6650300,{"date":1835,"open":1714,"high":1703,"low":272,"close":1637,"change":413,"percent_change":745,"volume":1836,"transactions":9,"vwap":1637},"2025-09-30",13642800,{"date":1838,"open":1532,"high":1839,"low":1488,"close":1656,"change":148,"percent_change":832,"volume":1840,"transactions":9,"vwap":1656},"2025-09-29",40.5,6527800,{"date":1842,"open":1843,"high":461,"low":1446,"close":470,"change":1376,"percent_change":1844,"volume":1845,"transactions":9,"vwap":470},"2025-09-26",38.45,1.31,5463300,{"date":1847,"open":1803,"high":1704,"low":285,"close":1523,"change":807,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1523},"2025-09-25",-1.79,9051900,{"date":1851,"open":451,"high":347,"low":1538,"close":1852,"change":1062,"percent_change":913,"volume":1853,"transactions":9,"vwap":1852},"2025-09-24",39.0099983,7797900,{"date":1855,"open":1562,"high":1637,"low":1585,"close":1637,"change":1293,"percent_change":1440,"volume":1856,"transactions":9,"vwap":1637},"2025-09-23",4762500,{"date":1858,"open":294,"high":1446,"low":275,"close":1831,"change":558,"percent_change":1315,"volume":1859,"transactions":9,"vwap":1831},"2025-09-22",4002900,{"date":1861,"open":1862,"high":1558,"low":1863,"close":1589,"change":432,"percent_change":412,"volume":1864,"transactions":9,"vwap":1589},"2025-09-19",38.18,37.87,6883400,{"date":1866,"open":1867,"high":1546,"low":1867,"close":1644,"change":236,"percent_change":237,"volume":1868,"transactions":9,"vwap":1644},"2025-09-18",37.67,4597400,{"date":1870,"open":1600,"high":1579,"low":1871,"close":1567,"change":133,"percent_change":1106,"volume":1872,"transactions":9,"vwap":1567},"2025-09-17",37.73,4726300,{"date":1874,"open":1831,"high":1544,"low":1875,"close":1510,"change":1580,"percent_change":815,"volume":1876,"transactions":9,"vwap":1510},"2025-09-16",37.59,4280900,{"date":1878,"open":1540,"high":295,"low":285,"close":1558,"change":237,"percent_change":1251,"volume":1879,"transactions":9,"vwap":1558},"2025-09-15",3695700,{"date":1881,"open":272,"high":1882,"low":272,"close":1509,"change":1705,"percent_change":1705,"volume":1883,"transactions":9,"vwap":1509},"2025-09-12",38.63,4280800,{"date":1885,"open":1498,"high":1736,"low":1867,"close":1509,"change":370,"percent_change":66,"volume":1886,"transactions":9,"vwap":1509},"2025-09-11",4668100,{"date":1888,"open":1875,"high":1600,"low":1889,"close":21,"change":128,"percent_change":1890,"volume":1891,"transactions":9,"vwap":21},"2025-09-10",37.46,0.67,3530700,{"date":1893,"open":1894,"high":1605,"low":1895,"close":1896,"change":761,"percent_change":752,"volume":1897,"transactions":9,"vwap":1896},"2025-09-09",37.27,37.25,37.54,4616400,{"date":1899,"open":1900,"high":264,"low":1901,"close":1902,"change":328,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-08",37.64,37.13,37.32,-1.22,3969500,{"date":1906,"open":1867,"high":1605,"low":1610,"close":1907,"change":148,"percent_change":475,"volume":1908,"transactions":9,"vwap":1907},"2025-09-05",37.78,5087100,{"date":1910,"open":1911,"high":1498,"low":1912,"close":1889,"change":1300,"percent_change":464,"volume":1913,"transactions":9,"vwap":1889},"2025-09-04",37.83,36.6,8438200,{"date":1915,"open":1498,"high":1589,"low":1916,"close":1917,"change":711,"percent_change":745,"volume":1918,"transactions":9,"vwap":1917},"2025-09-03",37.39,37.62,4851900,{"date":1920,"open":1510,"high":1496,"low":1921,"close":1922,"change":296,"percent_change":1198,"volume":1923,"transactions":9,"vwap":1922},"2025-09-02",37.58,37.94,4304900,{"date":1925,"open":1572,"high":265,"low":1926,"close":252,"change":296,"percent_change":1198,"volume":1927,"transactions":9,"vwap":252},"2025-08-29",37.45,4846900,{"date":1929,"open":1917,"high":1871,"low":1916,"close":1572,"change":823,"percent_change":1151,"volume":1930,"transactions":9,"vwap":1572},"2025-08-28",3720400,{"date":1932,"open":264,"high":1911,"low":1933,"close":1871,"change":1028,"percent_change":1170,"volume":1934,"transactions":9,"vwap":1871},"2025-08-27",37.52,3246800,{"date":1936,"open":1497,"high":1863,"low":1572,"close":1568,"change":1705,"percent_change":1705,"volume":1937,"transactions":9,"vwap":1568},"2025-08-26",4053600,{"date":1939,"open":1741,"high":1585,"low":1867,"close":1568,"change":359,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1568},"2025-08-25",-0.92,5756000,{"date":1943,"open":1944,"high":1558,"low":1510,"close":1567,"change":237,"percent_change":1251,"volume":1945,"transactions":9,"vwap":1567},"2025-08-22",38.19,5607600,{"date":1947,"open":303,"high":1632,"low":1948,"close":1511,"change":496,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1511},"2025-08-21",37.82,-1.3,4251400,{"date":1952,"open":1643,"high":484,"low":1509,"close":1631,"change":1219,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1631},"2025-08-20",0.76,4496900,{"date":1956,"open":1871,"high":285,"low":1568,"close":1957,"change":784,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-19",38.21,1.27,2555000,{"date":1961,"open":1502,"high":1957,"low":1962,"close":1871,"change":1596,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1871},"2025-08-18",37.66,-1.02,4020100,{"date":1966,"open":1516,"high":1516,"low":1490,"close":1740,"change":711,"percent_change":1627,"volume":1967,"transactions":9,"vwap":1740},"2025-08-15",4993100,{"date":1969,"open":327,"high":1481,"low":1558,"close":292,"change":900,"percent_change":522,"volume":1970,"transactions":9,"vwap":292},"2025-08-14",3438900,{"date":1972,"open":1973,"high":1551,"low":1539,"close":1882,"change":1394,"percent_change":1092,"volume":1974,"transactions":9,"vwap":1882},"2025-08-13",38.47,2937200,{"date":1976,"open":327,"high":1977,"low":1533,"close":1973,"change":1427,"percent_change":622,"volume":1978,"transactions":9,"vwap":1973},"2025-08-12",38.67,4187500,{"date":1980,"open":1802,"high":451,"low":1632,"close":313,"change":622,"percent_change":317,"volume":1981,"transactions":9,"vwap":313},"2025-08-11",5527600,{"date":1983,"open":1749,"high":337,"low":293,"close":1727,"change":1426,"percent_change":1427,"volume":1984,"transactions":9,"vwap":1727},"2025-08-08",3475600,{"date":1986,"open":1987,"high":1399,"low":1988,"close":1452,"change":1989,"percent_change":859,"volume":1990,"transactions":9,"vwap":1452},"2025-08-07",38.53,38.51,0.27,4968900,{"date":1992,"open":1993,"high":1714,"low":313,"close":1489,"change":413,"percent_change":970,"volume":1994,"transactions":9,"vwap":1489},"2025-08-06",39.080002,3916000,{"date":1996,"open":1433,"high":1750,"low":470,"close":462,"change":276,"percent_change":1997,"volume":1998,"transactions":9,"vwap":462},"2025-08-05",-0.59,4035900,{"date":2000,"open":461,"high":324,"low":1631,"close":1407,"change":158,"percent_change":73,"volume":2001,"transactions":9,"vwap":1407},"2025-08-04",3411700,{"date":2003,"open":1444,"high":347,"low":2004,"close":470,"change":118,"percent_change":338,"volume":2005,"transactions":9,"vwap":470},"2025-08-01",38.55,5174800,{"date":2007,"open":303,"high":1445,"low":272,"close":2008,"change":422,"percent_change":1794,"volume":2009,"transactions":9,"vwap":2008},"2025-07-31",38.82,5662200,{"date":2011,"open":1558,"high":2012,"low":282,"close":1503,"change":885,"percent_change":948,"volume":2013,"transactions":9,"vwap":1503},"2025-07-30",38.76,6635500,{"date":2015,"open":2016,"high":1523,"low":1611,"close":1558,"change":1093,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1558},"2025-07-29",37.3,2.65,12152600,{"date":2020,"open":1518,"high":294,"low":1611,"close":2016,"change":2021,"percent_change":1056,"volume":2022,"transactions":9,"vwap":2016},"2025-07-28",-1.06,11515100,{"date":2024,"open":1511,"high":292,"low":2025,"close":2026,"change":2027,"percent_change":1606,"volume":2028,"transactions":9,"vwap":2026},"2025-07-25",37.72,38.36,0.52,5429000,{"date":2030,"open":2031,"high":316,"low":2032,"close":1605,"change":1368,"percent_change":1076,"volume":2033,"transactions":9,"vwap":1605},"2025-07-24",36.71,36.59,11220800,{"date":2035,"open":1962,"high":265,"low":2036,"close":2037,"change":1580,"percent_change":1339,"volume":2038,"transactions":9,"vwap":2037},"2025-07-23",36.98,37.12,7368600,{"date":2040,"open":1896,"high":316,"low":1610,"close":1497,"change":1553,"percent_change":1316,"volume":2041,"transactions":9,"vwap":1497},"2025-07-22",5470900,{"date":2043,"open":2044,"high":1867,"low":1901,"close":1610,"change":1171,"percent_change":784,"volume":2045,"transactions":9,"vwap":1610},"2025-07-21",37.26,4296500,{"date":2047,"open":2048,"high":2016,"low":2032,"close":2049,"change":165,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-18",36.68,37.24,2.03,5778000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":194,"percent_change":1304,"volume":2058,"transactions":9,"vwap":2057},"2025-07-17",35.95,36.66,35.94,36.5,3399400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":237,"percent_change":975,"volume":2065,"transactions":9,"vwap":2064},"2025-07-16",35.99,36.14,35.59,36.09,5770100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":463,"percent_change":1622,"volume":2072,"transactions":9,"vwap":2071},"2025-07-15",36.07,36.32,35.86,36.040001,2994700,{"date":2074,"open":2075,"high":2076,"low":2056,"close":2077,"change":1029,"percent_change":866,"volume":2078,"transactions":9,"vwap":2077},"2025-07-14",36.12,36.46,36.21,5069800,{"date":2080,"open":2064,"high":2069,"low":2081,"close":2062,"change":1678,"percent_change":225,"volume":2082,"transactions":9,"vwap":2062},"2025-07-11",35.82,4360000,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":558,"percent_change":1092,"volume":2088,"transactions":9,"vwap":2087},"2025-07-10",35.83,36.27,36.22,3771700,{"date":2090,"open":2070,"high":2091,"low":2063,"close":2068,"change":1989,"percent_change":671,"volume":2092,"transactions":9,"vwap":2068},"2025-07-09",36.15,3887100,{"date":2094,"open":2095,"high":2095,"low":182,"close":2096,"change":901,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-08",36.18,35.8,-1.21,5312800,{"date":2100,"open":2101,"high":2102,"low":2056,"close":2103,"change":858,"percent_change":846,"volume":2104,"transactions":9,"vwap":2103},"2025-07-07",35.97,36.25,36.24,4187800,{"date":2106,"open":2107,"high":2068,"low":2108,"close":2056,"change":885,"percent_change":784,"volume":2109,"transactions":9,"vwap":2056},"2025-07-03",35.72,35.67,3774500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":814,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-02",36.4,36.53,35.64,35.77,-2.05,5284900,{"date":2119,"open":2113,"high":204,"low":2120,"close":2121,"change":225,"percent_change":226,"volume":2122,"transactions":9,"vwap":2121},"2025-07-01",36.26,36.52,5359100,{"date":2124,"open":2068,"high":2125,"low":2068,"close":2126,"change":559,"percent_change":95,"volume":2127,"transactions":9,"vwap":2126},"2025-06-30",36.77,36.74,6043200,{"date":2129,"open":2130,"high":232,"low":2131,"close":32,"change":721,"percent_change":1757,"volume":2132,"transactions":9,"vwap":32},"2025-06-27",36.61,36.29,6990000,{"date":2134,"open":2135,"high":224,"low":2136,"close":2137,"change":879,"percent_change":1798,"volume":2138,"transactions":9,"vwap":2137},"2025-06-26",36.42,36.28,36.58,4852000,{"date":2140,"open":2112,"high":2141,"low":2142,"close":2143,"change":1308,"percent_change":522,"volume":2144,"transactions":9,"vwap":2143},"2025-06-25",36.55,36.049999,36.3,6636600,{"date":2146,"open":2103,"high":2147,"low":2148,"close":2149,"change":1062,"percent_change":26,"volume":2150,"transactions":9,"vwap":2149},"2025-06-24",36.57,36.16,36.48,4427100,{"date":2152,"open":2153,"high":2154,"low":2115,"close":2086,"change":1575,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2086},"2025-06-23",35.88,36.31,1.48,4652900,{"date":2158,"open":2114,"high":2062,"low":2159,"close":2160,"change":1171,"percent_change":762,"volume":2161,"transactions":9,"vwap":2160},"2025-06-20",35.54,35.74,6127700,{"date":2163,"open":2096,"high":2164,"low":2165,"close":2166,"change":1300,"percent_change":1119,"volume":1034,"transactions":9,"vwap":2166},"2025-06-18",35.92,35.52,35.56,{"date":2168,"open":2071,"high":2064,"low":2063,"close":2107,"change":823,"percent_change":807,"volume":2169,"transactions":9,"vwap":2107},"2025-06-17",4914800,{"date":2171,"open":2032,"high":2126,"low":2172,"close":2101,"change":1613,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2101},"2025-06-16",35.85,-1.1,4626300,{"date":2176,"open":2177,"high":2126,"low":2178,"close":32,"change":1426,"percent_change":621,"volume":2179,"transactions":9,"vwap":32},"2025-06-13",36.35,36.23,4896500,{"date":2181,"open":2182,"high":2183,"low":2096,"close":2183,"change":153,"percent_change":1264,"volume":2184,"transactions":9,"vwap":2183},"2025-06-12",36.13,36.41,8023400,{"date":2186,"open":2187,"high":2188,"low":2061,"close":2189,"change":225,"percent_change":792,"volume":2190,"transactions":9,"vwap":2189},"2025-06-11",36.2,36.43,36.029999,5266400,{"date":2192,"open":2057,"high":2031,"low":2193,"close":2102,"change":611,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2102},"2025-06-10",36.17,-0.79,5199400,{"date":2197,"open":2198,"high":232,"low":2199,"close":212,"change":1067,"percent_change":900,"volume":2200,"transactions":9,"vwap":212},"2025-06-09",36.47,36.36,4855500,{"date":2202,"open":2203,"high":2203,"low":2177,"close":2130,"change":225,"percent_change":226,"volume":2204,"transactions":9,"vwap":2130},"2025-06-06",36.93,5541000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":463,"percent_change":328,"volume":2211,"transactions":9,"vwap":2210},"2025-06-05",36.99,37.14,36.63,36.83,4824900,{"date":2213,"open":22,"high":2214,"low":2215,"close":2216,"change":901,"percent_change":329,"volume":2217,"transactions":9,"vwap":2216},"2025-06-04",37.56,36.96,37,4449600,{"date":2219,"open":1896,"high":1896,"low":2220,"close":2221,"change":118,"percent_change":338,"volume":2222,"transactions":9,"vwap":2221},"2025-06-03",36.91,37.44,4952800,{"date":2224,"open":2225,"high":2226,"low":221,"close":1926,"change":1062,"percent_change":1087,"volume":2227,"transactions":9,"vwap":1926},"2025-06-02",37.080002,37.47,3789100,{"date":2229,"open":2230,"high":2231,"low":235,"close":2049,"change":1251,"percent_change":158,"volume":2232,"transactions":9,"vwap":2049},"2025-05-30",37.099998,37.35,9664100,{"date":2234,"open":235,"high":2044,"low":191,"close":2235,"change":1067,"percent_change":900,"volume":2236,"transactions":9,"vwap":2235},"2025-05-29",37.11,7581100,{"date":2238,"open":2214,"high":2214,"low":2207,"close":2239,"change":660,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-28",37.18,-1.46,15079000,{"date":2243,"open":23,"high":1563,"low":1610,"close":1871,"change":1394,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1871},"2025-05-27",0.43,4479100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2244,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-23",37.37,37.61,36.97,37.57,1.16,3035200,{"date":2255,"open":2256,"high":2248,"low":2257,"close":2208,"change":1678,"percent_change":721,"volume":2258,"transactions":9,"vwap":2208},"2025-05-22",37.2,36.7,4244200,{"date":2260,"open":1902,"high":1896,"low":2037,"close":1611,"change":2261,"percent_change":1580,"volume":2262,"transactions":9,"vwap":1611},"2025-05-21",-0.24,3813700,{"date":2264,"open":1900,"high":1907,"low":2265,"close":1889,"change":495,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1889},"2025-05-20",37.41,-0.53,4363400,{"date":2269,"open":2270,"high":2025,"low":2270,"close":1962,"change":975,"percent_change":559,"volume":2271,"transactions":9,"vwap":1962},"2025-05-19",37.17,3369800,{"date":2273,"open":1902,"high":2249,"low":2274,"close":1933,"change":1219,"percent_change":138,"volume":2275,"transactions":9,"vwap":1933},"2025-05-16",37.02,8025900,{"date":2277,"open":2057,"high":2016,"low":2199,"close":2278,"change":143,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-15",37.23,1.8,4980700,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2147,"change":514,"percent_change":823,"volume":2285,"transactions":9,"vwap":2147},"2025-05-14",36.73,36,7364400,{"date":2287,"open":2288,"high":2037,"low":1912,"close":2055,"change":900,"percent_change":1045,"volume":2289,"transactions":9,"vwap":2055},"2025-05-13",36.89,4869900,{"date":2291,"open":254,"high":1902,"low":2137,"close":2292,"change":255,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-12",36.85,-1.84,8022300,{"date":2296,"open":1528,"high":1740,"low":1902,"close":1896,"change":1464,"percent_change":79,"volume":2297,"transactions":9,"vwap":1896},"2025-05-09",6167100,{"date":2299,"open":2008,"high":1727,"low":1590,"close":1563,"change":2173,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1563},"2025-05-08",-2.82,5257100,{"date":2303,"open":1751,"high":1463,"low":1638,"close":1469,"change":1251,"percent_change":474,"volume":2304,"transactions":9,"vwap":1469},"2025-05-07",3933700,{"date":2306,"open":470,"high":1477,"low":1481,"close":2307,"change":401,"percent_change":402,"volume":2308,"transactions":9,"vwap":2307},"2025-05-06",38.92,3434400,{"date":2310,"open":2311,"high":1749,"low":295,"close":1751,"change":621,"percent_change":1710,"volume":2312,"transactions":9,"vwap":1751},"2025-05-05",38.97,3158600,{"date":2314,"open":1637,"high":1718,"low":1547,"close":1728,"change":1315,"percent_change":108,"volume":2315,"transactions":9,"vwap":1728},"2025-05-02",3796700,{"date":2317,"open":2318,"high":451,"low":2026,"close":1489,"change":1308,"percent_change":328,"volume":2319,"transactions":9,"vwap":1489},"2025-05-01",38.7,3640400,{"date":2321,"open":306,"high":1638,"low":264,"close":1447,"change":913,"percent_change":1258,"volume":2322,"transactions":9,"vwap":1447},"2025-04-30",6391000,{"date":2324,"open":272,"high":1552,"low":2325,"close":1509,"change":1705,"percent_change":1705,"volume":2326,"transactions":9,"vwap":1509},"2025-04-29",37.96,3585600,{"date":2328,"open":1567,"high":306,"low":1911,"close":1509,"change":237,"percent_change":1251,"volume":2329,"transactions":9,"vwap":1509},"2025-04-28",5098700,{"date":2331,"open":265,"high":306,"low":252,"close":1944,"change":1219,"percent_change":1798,"volume":2332,"transactions":9,"vwap":1944},"2025-04-25",6872500,{"date":2334,"open":1901,"high":1528,"low":2335,"close":23,"change":1087,"percent_change":2336,"volume":2337,"transactions":9,"vwap":23},"2025-04-24",37.0099983,1.5,6127800,{"date":2339,"open":2208,"high":1617,"low":243,"close":1573,"change":1170,"percent_change":1062,"volume":2340,"transactions":9,"vwap":1573},"2025-04-23",5229200,{"date":186,"open":2216,"high":2248,"low":204,"close":2044,"change":1209,"percent_change":859,"volume":2342,"transactions":9,"vwap":2044},4173700]