[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPD":3,"homepage-market-summary":35,"stock-historical-EPD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EPD","2026-10-05",{"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},"Enterprise Products Partners L.P.","NYSE",null,"NATURAL GAS TRANSMISSION","Enterprise Products Partners is a master limited partnership that transports and processes natural gas, natural gas liquids, crude oil, refined products, and petrochemicals. It is one of the largest midstream companies, with operations servicing most producing regions in the continental US. Enterprise is particularly dominant in the NGL market and is one of the few MLPs that provide midstream services across the full hydrocarbon value chain.","7,300","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.087,2.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.8,36.205,36.88,36.03,36.18,0.62,1.71,2875406.401469,21562,36.6665,40.17,30.01,3867958.213507076,66.8,7090,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},29.66,3944419,1439712911.590276,19.87,"2025-04-23",[188,189,199,210,221,232,243,254,264,275,285,295,305,315,326,336,346,357,368,377,388,398,407,415,425,434,443,452,461,468,477,484,494,504,512,522,529,538,545,554,563,571,581,591,600,610,618,628,635,644,652,659,666,673,682,690,697,704,711,719,727,733,739,746,753,760,767,774,780,786,792,799,806,815,821,827,835,842,848,853,860,865,872,877,883,887,891,896,902,910,914,918,923,929,936,943,950,957,962,968,975,980,985,993,998,1004,1009,1014,1021,1025,1032,1036,1039,1043,1047,1051,1056,1063,1070,1076,1080,1084,1087,1092,1096,1103,1108,1111,1117,1122,1129,1135,1138,1142,1148,1153,1158,1162,1168,1175,1179,1184,1191,1197,1201,1206,1210,1213,1217,1220,1226,1231,1237,1242,1249,1255,1258,1264,1269,1276,1280,1286,1292,1298,1304,1311,1318,1324,1333,1340,1347,1355,1363,1369,1375,1381,1387,1393,1398,1405,1411,1418,1425,1431,1437,1444,1451,1457,1464,1470,1476,1482,1489,1494,1498,1503,1508,1512,1518,1522,1528,1534,1539,1545,1549,1553,1558,1563,1568,1573,1578,1584,1589,1594,1600,1604,1609,1615,1621,1627,1631,1635,1639,1645,1651,1658,1665,1672,1677,1683,1691,1698,1706,1713,1720,1725,1730,1737,1742,1749,1755,1758,1764,1771,1776,1780,1786,1791,1798,1802,1805,1809,1812,1817,1822,1827,1832,1836,1840,1843,1847,1852,1857,1862,1865,1870,1873,1877,1880,1884,1887,1891,1894,1897,1899,1902,1906,1910,1913,1917,1920,1923,1927,1930,1933,1939,1944,1947,1950,1953,1957,1962,1966,1971,1977,1980,1985,1991,1994,1998,2002,2005,2008,2011,2014,2018,2021,2027,2030,2033,2036,2039,2043,2046,2049,2053,2056,2060,2064,2067,2070,2075,2079,2083,2087,2090,2094,2097,2102,2105,2108,2111,2115,2118,2122,2127,2132,2137,2140,2144,2147,2150,2153,2156,2159,2162,2168,2173,2178,2181,2184,2189,2193,2197,2203,2211,2217,2224,2232,2237,2244,2249,2252,2255,2258],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",35.5,36.195,35.465,0.51,1.43,2452918.566551,18843,35.9876,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",35.55,35.93,35.37,35.67,0.06,0.17,4287350.519073,27390,35.6882,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",36.16,36.33,35.58,35.61,-0.41,-1.14,5526586.096084,29725,36.2744,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",36.52,36.85,36.01,36.02,-0.63,-1.72,4442618.210915,27598,36.3426,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",36.9,37.24,36.53,36.65,-0.1,-0.27,3145800.401362,21763,36.7672,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",37.2,37.2842,36.575,36.75,-0.52,-1.4,5746498.511137,37155,36.837,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":92,"volume":261,"transactions":262,"vwap":263},"2026-09-24",37.75,38.02,37.235,37.27,-0.3,2899602.277798,20974,37.495,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",38.06,38.2,37.475,37.57,-0.44,-1.16,2818413.134844,22213,37.7636,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",38.25,38.675,38.01,-0.46,-1.2,2391028.313449,19198,38.2338,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",38.7,39,38.47,-0.42,-1.08,2670601.555218,20026,38.6775,{"date":296,"open":287,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",39.1,38.3575,38.89,0.44,1.14,4892222.561547,27412,38.9237,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",38,38.59,38.45,0.36,0.95,2004935.695298,18508,38.4319,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",38.74,38.87,37.96,38.09,-0.72,-1.86,2416761.863034,23365,38.3183,{"date":327,"open":317,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",38.99,38.66,38.81,0.11,0.28,1909219.719232,17352,38.8085,{"date":337,"open":338,"high":339,"low":340,"close":287,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",39.08,39.34,38.6,-0.2,-0.51,4073977.719269,23940,38.8319,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",39.36,39.51,38.84,38.9,-0.43,-1.09,1571137.341019,15593,39.0014,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",39.55,39.6934,39.29,39.33,0.01,0.03,2249403.353536,21383,39.4231,{"date":369,"open":288,"high":370,"low":288,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",39.379,39.32,0.49,1.26,2079216.633199,18005,39.2368,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",38.95,39.15,38.72,38.83,-0.11,-0.28,2280809.591063,17359,38.9218,{"date":389,"open":390,"high":380,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",39.04,38.78,38.94,-0.23,-0.59,1598730.454475,16253,38.9392,{"date":399,"open":348,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",39.58,39.17,-0.19,-0.48,2198664.028037,18787,39.3599,{"date":408,"open":409,"high":410,"low":328,"close":348,"change":411,"percent_change":172,"volume":412,"transactions":413,"vwap":414},"2026-09-02",39.28,39.5279,0.08,1977150.041093,16236,39.3526,{"date":416,"open":417,"high":418,"low":419,"close":409,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",39.21,39.41,39.09,0.46,1.18,2295422.477284,18662,39.2733,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":341,"percent_change":342,"volume":431,"transactions":432,"vwap":433},"2026-08-31",39.02,39.226,38.79,38.82,3818164.104348,15472,38.5574,{"date":435,"open":288,"high":436,"low":437,"close":427,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",39.2,38.85,-0.03,-0.08,1049002.665827,10585,39.0164,{"date":444,"open":288,"high":445,"low":446,"close":447,"change":448,"percent_change":393,"volume":449,"transactions":450,"vwap":451},"2026-08-27",39.23,38.7846,39.05,-0.09,2088289.782929,19425,39.0237,{"date":453,"open":454,"high":455,"low":277,"close":456,"change":51,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",38.27,39.16,39.14,2.27,2586499.51692,21002,38.8613,{"date":462,"open":463,"high":464,"low":266,"close":454,"change":448,"percent_change":393,"volume":465,"transactions":466,"vwap":467},"2026-08-25",38.16,38.49,2360617.454683,19823,38.2681,{"date":469,"open":279,"high":470,"low":471,"close":472,"change":121,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",38.53,37.97,38.36,0.92,2638066.334635,19738,38.3048,{"date":478,"open":479,"high":308,"low":480,"close":279,"change":290,"percent_change":353,"volume":481,"transactions":482,"vwap":483},"2026-08-21",38.3,37.955,3051457.809714,22614,38.1176,{"date":485,"open":486,"high":340,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",38.34,38.085,38.43,0.31,0.81,2330396.264391,20133,38.3254,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":249,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",38.58,38.7471,38.04,38.12,-1.35,3386242.999697,28634,38.22,{"date":505,"open":506,"high":297,"low":507,"close":508,"change":364,"percent_change":411,"volume":509,"transactions":510,"vwap":511},"2026-08-18",38.88,38.51,38.64,2417127.365132,22314,38.701,{"date":513,"open":437,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",39.01,38.23,38.61,-0.29,-0.75,2814194.648361,27066,38.5674,{"date":523,"open":515,"high":351,"low":524,"close":351,"change":167,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",38.11,2.31,7364756.619265,48343,38.6862,{"date":530,"open":531,"high":532,"low":531,"close":257,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",37.76,38.18,0.1,0.26,2355846.62077,22702,38.0398,{"date":539,"open":256,"high":499,"low":256,"close":540,"change":205,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",37.92,0.16,2415848.308633,27488,37.9159,{"date":546,"open":547,"high":463,"low":548,"close":549,"change":550,"percent_change":146,"volume":551,"transactions":552,"vwap":553},"2026-08-11",37.77,37.68,37.86,-0.13,2805408.430833,25800,37.9095,{"date":555,"open":531,"high":556,"low":531,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",38.19,37.99,0.24,0.64,3291382.664714,30337,37.9462,{"date":564,"open":565,"high":566,"low":256,"close":256,"change":260,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",37.81,38.185,-0.79,2485923.703635,27209,37.9226,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":51,"volume":578,"transactions":579,"vwap":580},"2026-08-06",38.1,38.15,37.67,38.05,0.33,2319622.132687,22974,37.9601,{"date":582,"open":307,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",38.07,37.415,37.72,-0.4,-1.05,3033307.744367,30075,37.6195,{"date":592,"open":593,"high":594,"low":595,"close":499,"change":596,"percent_change":43,"volume":597,"transactions":598,"vwap":599},"2026-08-04",37.7,38.255,37.44,0.25,4099871.003899,36983,37.9815,{"date":601,"open":602,"high":573,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",37.47,37.3869,37.87,-0.18,-0.47,2838229.846639,24195,37.7272,{"date":611,"open":269,"high":612,"low":613,"close":576,"change":614,"percent_change":605,"volume":615,"transactions":616,"vwap":617},"2026-07-31",38.14,37.22,-0.07,3801296.047937,33219,37.8603,{"date":619,"open":620,"high":621,"low":622,"close":499,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",39.22,39.25,37.95,-0.55,-1.42,6148035.463208,41533,38.2392,{"date":629,"open":436,"high":409,"low":488,"close":630,"change":631,"percent_change":533,"volume":632,"transactions":633,"vwap":634},"2026-07-29",38.67,0.04,3578147.947032,29913,38.7876,{"date":636,"open":637,"high":621,"low":638,"close":639,"change":194,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",38.4,38.33,38.63,1.34,4649967.342684,37597,38.7197,{"date":645,"open":646,"high":646,"low":583,"close":499,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",38.68,-0.61,-1.58,4135674.345848,22803,38.2272,{"date":653,"open":630,"high":654,"low":496,"close":655,"change":614,"percent_change":605,"volume":656,"transactions":657,"vwap":658},"2026-07-24",39.07,38.73,1709636.273232,15441,38.8139,{"date":660,"open":380,"high":661,"low":287,"close":662,"change":448,"percent_change":393,"volume":663,"transactions":664,"vwap":665},"2026-07-23",39.1699,38.8,1928018.852008,18509,38.8667,{"date":667,"open":299,"high":668,"low":429,"close":299,"change":577,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",39.045,0.86,2503289.426945,14121,38.8856,{"date":674,"open":381,"high":675,"low":470,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",38.98,38.56,-0.22,-0.57,3483168.662725,19762,38.6559,{"date":683,"open":267,"high":684,"low":267,"close":391,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",38.96,0.58,1.52,3656445.740592,23610,38.7637,{"date":691,"open":692,"high":693,"low":694,"close":267,"change":172,"percent_change":695,"volume":696,"transactions":9,"vwap":267},"2026-07-17",38.37,38.5,38.060001,0.53,4273000,{"date":698,"open":699,"high":556,"low":700,"close":307,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":307},"2026-07-16",37.46,37.42,0.48,1.28,2964800,{"date":705,"open":593,"high":706,"low":699,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",38.26,37.52,-0.21,-0.56,1997100,{"date":712,"open":479,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-14",38.48,37.53,37.73,-0.58,-1.51,3894100,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",37.37,38.41,38.31,1.04,2.79,3588400,{"date":728,"open":729,"high":700,"low":22,"close":259,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":259},"2026-07-10",37.29,-0.02,-0.05,2125700,{"date":734,"open":735,"high":736,"low":737,"close":729,"change":342,"percent_change":500,"volume":738,"transactions":9,"vwap":729},"2026-07-09",37.79,37.83,37.25,2283800,{"date":740,"open":269,"high":741,"low":742,"close":743,"change":541,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-08",38.080002,37.5,37.8,0.43,2591400,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":155,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-07",36.64,37.74,37.64,3.21,2888800,{"date":754,"open":248,"high":755,"low":756,"close":757,"change":384,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-06",37.0099983,36.42,36.47,-0.76,2343200,{"date":761,"open":762,"high":763,"low":764,"close":248,"change":765,"percent_change":126,"volume":766,"transactions":9,"vwap":248},"2026-07-02",36.58,36.87,36.57,0.23,1510000,{"date":768,"open":769,"high":770,"low":771,"close":223,"change":93,"percent_change":772,"volume":773,"transactions":9,"vwap":223},"2026-07-01",36.55,36.84,36.43,-0.65,1864000,{"date":775,"open":237,"high":755,"low":776,"close":777,"change":533,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-30",36.56,36.76,0.27,3497700,{"date":781,"open":782,"high":224,"low":783,"close":784,"change":136,"percent_change":596,"volume":785,"transactions":9,"vwap":784},"2026-06-29",36.54,36.37,36.66,2583300,{"date":787,"open":788,"high":789,"low":756,"close":764,"change":239,"percent_change":790,"volume":791,"transactions":9,"vwap":764},"2026-06-26",36.7,37.049999,-0.73,3424200,{"date":793,"open":794,"high":795,"low":794,"close":770,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":770},"2026-06-25",36.15,36.96,0.75,2.08,2919700,{"date":800,"open":788,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",37.09,36.09,-1.04,-2.8,2669900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",36.26,37.17,36.21,37.13,0.71,1.95,2752500,{"date":816,"open":817,"high":818,"low":24,"close":756,"change":605,"percent_change":819,"volume":820,"transactions":9,"vwap":756},"2026-06-22",36.51,36.72,-0.49,3909100,{"date":822,"open":808,"high":20,"low":823,"close":824,"change":411,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-18",36.07,36.6,0.22,4012800,{"date":828,"open":829,"high":830,"low":831,"close":223,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":223},"2026-06-17",36.41,36.74,36.32,0.07,0.19,2635900,{"date":836,"open":837,"high":782,"low":838,"close":839,"change":731,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-16",36.25,35.98,36.45,-0.14,4428900,{"date":843,"open":789,"high":789,"low":844,"close":845,"change":518,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-15",36.38,36.5,-2.01,3670600,{"date":849,"open":850,"high":750,"low":851,"close":737,"change":438,"percent_change":439,"volume":852,"transactions":9,"vwap":737},"2026-06-12",37.060001,37.02,2485800,{"date":854,"open":855,"high":574,"low":856,"close":857,"change":394,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-11",37.94,37.26,37.28,-1.56,2296800,{"date":861,"open":707,"high":499,"low":707,"close":604,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":604},"2026-06-10",0.52,1.39,2171400,{"date":866,"open":867,"high":256,"low":809,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-09",37.4,37.35,-0.17,-0.45,2115000,{"date":873,"open":874,"high":471,"low":742,"close":707,"change":517,"percent_change":875,"volume":876,"transactions":9,"vwap":707},"2026-06-08",37.6,-0.77,1517500,{"date":878,"open":557,"high":488,"low":879,"close":565,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":565},"2026-06-05",37.78,-0.37,-0.97,2016800,{"date":884,"open":307,"high":515,"low":604,"close":532,"change":833,"percent_change":885,"volume":886,"transactions":9,"vwap":532},"2026-06-04",0.5,1491700,{"date":888,"open":531,"high":723,"low":256,"close":557,"change":332,"percent_change":889,"volume":890,"transactions":9,"vwap":557},"2026-06-03",0.74,1598700,{"date":892,"open":893,"high":622,"low":857,"close":894,"change":885,"percent_change":640,"volume":895,"transactions":9,"vwap":894},"2026-06-02",37.31,37.71,1841800,{"date":897,"open":224,"high":898,"low":224,"close":899,"change":900,"percent_change":301,"volume":901,"transactions":9,"vwap":899},"2026-06-01",37.62,37.21,0.42,2422600,{"date":903,"open":235,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-29",37.39,36.71,36.79,-0.71,-1.89,7285800,{"date":911,"open":307,"high":320,"low":893,"close":742,"change":819,"percent_change":912,"volume":913,"transactions":9,"vwap":742},"2026-05-28",-1.29,3429000,{"date":915,"open":307,"high":706,"low":735,"close":557,"change":216,"percent_change":916,"volume":917,"transactions":9,"vwap":557},"2026-05-27",-1.07,3918900,{"date":919,"open":456,"high":339,"low":479,"close":637,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":637},"2026-05-26",-1.23,-3.1,4243700,{"date":924,"open":620,"high":925,"low":620,"close":926,"change":541,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-22",39.73,39.63,0.41,3563700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":411,"percent_change":172,"volume":935,"transactions":9,"vwap":934},"2026-05-21",39.57,39.74,39.099998,39.47,4776400,{"date":937,"open":938,"high":939,"low":401,"close":940,"change":216,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",39.64,40.099998,39.39,-1.03,3683200,{"date":944,"open":945,"high":30,"low":946,"close":947,"change":948,"percent_change":669,"volume":949,"transactions":9,"vwap":947},"2026-05-19",39.5,39.43,39.8,0.34,3375300,{"date":951,"open":952,"high":953,"low":379,"close":954,"change":765,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",39.11,39.93,39.46,0.59,6931600,{"date":958,"open":455,"high":959,"low":455,"close":445,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":445},"2026-05-15",39.68,0,2709000,{"date":963,"open":309,"high":964,"low":692,"close":445,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":445},"2026-05-14",39.3,0.94,2.45,11107700,{"date":969,"open":574,"high":970,"low":971,"close":972,"change":973,"percent_change":948,"volume":974,"transactions":9,"vwap":972},"2026-05-13",38.62,37.98,38.29,0.13,3166500,{"date":976,"open":319,"high":637,"low":977,"close":463,"change":534,"percent_change":978,"volume":979,"transactions":9,"vwap":463},"2026-05-12",37.82,0.69,2518400,{"date":981,"open":899,"high":532,"low":899,"close":982,"change":812,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-11",37.9,1.91,2842700,{"date":986,"open":715,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",37.85,37.15,37.19,-0.54,-1.43,5210000,{"date":994,"open":737,"high":735,"low":995,"close":715,"change":206,"percent_change":996,"volume":997,"transactions":9,"vwap":715},"2026-05-07",37.14,0.45,3434800,{"date":999,"open":531,"high":267,"low":602,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",37.56,-0.94,-2.44,4571200,{"date":1005,"open":1006,"high":675,"low":1007,"close":693,"change":869,"percent_change":270,"volume":1008,"transactions":9,"vwap":693},"2026-05-05",38.57,38.46,3860100,{"date":1010,"open":307,"high":1011,"low":982,"close":630,"change":559,"percent_change":1012,"volume":1013,"transactions":9,"vwap":630},"2026-05-04",39.0099983,1.68,5422200,{"date":1015,"open":1006,"high":1016,"low":307,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-01",38.65,38.029999,-0.67,-1.73,3168900,{"date":1022,"open":1017,"high":437,"low":1023,"close":287,"change":448,"percent_change":393,"volume":1024,"transactions":9,"vwap":287},"2026-04-30",37.91,6587300,{"date":1026,"open":1027,"high":684,"low":1028,"close":429,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":429},"2026-04-29",38.75,38.52,0.32,0.83,3427900,{"date":1033,"open":693,"high":299,"low":604,"close":289,"change":596,"percent_change":1034,"volume":1035,"transactions":9,"vwap":289},"2026-04-28",0.65,5345400,{"date":1037,"open":503,"high":1006,"low":741,"close":503,"change":825,"percent_change":685,"volume":1038,"transactions":9,"vwap":503},"2026-04-27",12845700,{"date":1040,"open":256,"high":1017,"low":1041,"close":307,"change":541,"percent_change":900,"volume":1042,"transactions":9,"vwap":307},"2026-04-24",37.49,3211100,{"date":1044,"open":855,"high":612,"low":742,"close":1045,"change":533,"percent_change":534,"volume":1046,"transactions":9,"vwap":1045},"2026-04-23",37.84,2696700,{"date":1048,"open":868,"high":565,"low":613,"close":749,"change":695,"percent_change":1049,"volume":1050,"transactions":9,"vwap":749},"2026-04-22",1.42,7287300,{"date":1052,"open":1053,"high":699,"low":1053,"close":899,"change":1054,"percent_change":490,"volume":1055,"transactions":9,"vwap":899},"2026-04-21",36.93,0.3,2480200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":558,"percent_change":1034,"volume":1062,"transactions":9,"vwap":1061},"2026-04-20",36.78,37.11,36.63,36.91,5921600,{"date":1064,"open":20,"high":1065,"low":24,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-17",37,36.67,-0.66,-1.77,8195200,{"date":1071,"open":1072,"high":1073,"low":801,"close":1074,"change":765,"percent_change":25,"volume":1075,"transactions":9,"vwap":1074},"2026-04-16",37.099998,37.41,37.33,2638400,{"date":1077,"open":737,"high":699,"low":755,"close":1072,"change":1078,"percent_change":586,"volume":1079,"transactions":9,"vwap":1072},"2026-04-15",-0.15,5959200,{"date":1081,"open":893,"high":1082,"low":224,"close":737,"change":869,"percent_change":870,"volume":1083,"transactions":9,"vwap":737},"2026-04-14",37.34,6876300,{"date":1085,"open":269,"high":256,"low":1072,"close":700,"change":832,"percent_change":833,"volume":1086,"transactions":9,"vwap":700},"2026-04-13",5442100,{"date":1088,"open":1089,"high":743,"low":1090,"close":868,"change":869,"percent_change":870,"volume":1091,"transactions":9,"vwap":868},"2026-04-10",37.36,37.32,4145100,{"date":1093,"open":557,"high":340,"low":721,"close":707,"change":342,"percent_change":1094,"volume":1095,"transactions":9,"vwap":707},"2026-04-09",-1.34,3530300,{"date":1097,"open":1098,"high":267,"low":1099,"close":1017,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1017},"2026-04-08",37.12,37.029999,-0.38,-0.99,4041200,{"date":1104,"open":855,"high":308,"low":1105,"close":722,"change":685,"percent_change":1106,"volume":1107,"transactions":9,"vwap":722},"2026-04-07",37.93,1.53,2759400,{"date":1109,"open":602,"high":855,"low":867,"close":736,"change":534,"percent_change":978,"volume":1110,"transactions":9,"vwap":736},"2026-04-06",2222600,{"date":1112,"open":1113,"high":319,"low":867,"close":269,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":269},"2026-04-02",37.89,0.14,0.37,3264300,{"date":1118,"open":1119,"high":749,"low":1058,"close":1120,"change":216,"percent_change":291,"volume":1121,"transactions":9,"vwap":1120},"2026-04-01",37.3,37.43,6282200,{"date":1123,"open":288,"high":1124,"low":1125,"close":1045,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1045},"2026-03-31",39.049999,37.61,-1.24,-3.17,9224700,{"date":1130,"open":1131,"high":1132,"low":1124,"close":1133,"change":341,"percent_change":342,"volume":1134,"transactions":9,"vwap":1133},"2026-03-30",39.45,39.69,39.080002,4890900,{"date":1136,"open":456,"high":932,"low":933,"close":409,"change":58,"percent_change":420,"volume":1137,"transactions":9,"vwap":409},"2026-03-27",4405200,{"date":1139,"open":328,"high":931,"low":1140,"close":933,"change":533,"percent_change":534,"volume":1141,"transactions":9,"vwap":933},"2026-03-26",38.91,6203400,{"date":1143,"open":1144,"high":427,"low":503,"close":288,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":288},"2026-03-25",38.44,0.61,1.59,3773600,{"date":1149,"open":1150,"high":317,"low":1150,"close":1151,"change":332,"percent_change":111,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",38.099998,38.39,2677500,{"date":1154,"open":989,"high":574,"low":851,"close":524,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":524},"2026-03-23",0.55,1.46,3212200,{"date":1159,"open":1041,"high":565,"low":868,"close":1000,"change":331,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1000},"2026-03-20",0.29,4592200,{"date":1163,"open":245,"high":1164,"low":1059,"close":1165,"change":927,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-19",37.65,37.45,1.11,2930400,{"date":1169,"open":1170,"high":749,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-18",37.58,37.040001,-0.5,-1.33,3030200,{"date":1176,"open":742,"high":1105,"low":1041,"close":1177,"change":825,"percent_change":955,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",37.54,3476400,{"date":1180,"open":1181,"high":1073,"low":906,"close":1090,"change":577,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1090},"2026-03-16",36.94,0.89,3374100,{"date":1185,"open":845,"high":1072,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-13",36.36,36.99,0.4,1.09,2440900,{"date":1192,"open":737,"high":721,"low":1193,"close":1194,"change":647,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-12",36.49,36.59,-1.64,3714100,{"date":1198,"open":1199,"high":1074,"low":784,"close":245,"change":701,"percent_change":141,"volume":1200,"transactions":9,"vwap":245},"2026-03-11",36.77,3010700,{"date":1202,"open":788,"high":809,"low":1203,"close":818,"change":880,"percent_change":1204,"volume":1205,"transactions":9,"vwap":818},"2026-03-10",36.39,-1,3205900,{"date":1207,"open":1170,"high":503,"low":1181,"close":801,"change":403,"percent_change":1208,"volume":1209,"transactions":9,"vwap":801},"2026-03-09",-1.28,6399400,{"date":1211,"open":1090,"high":547,"low":893,"close":269,"change":332,"percent_change":796,"volume":1212,"transactions":9,"vwap":269},"2026-03-06",4417300,{"date":1214,"open":1072,"high":749,"low":1099,"close":729,"change":1215,"percent_change":1029,"volume":1216,"transactions":9,"vwap":729},"2026-03-05",0.12,3839200,{"date":1218,"open":1072,"high":1074,"low":748,"close":809,"change":708,"percent_change":709,"volume":1219,"transactions":9,"vwap":809},"2026-03-04",4236000,{"date":1221,"open":1222,"high":1223,"low":776,"close":1223,"change":372,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-03",36.89,37.38,1.33,5276700,{"date":1227,"open":1193,"high":1228,"low":1229,"close":1222,"change":796,"percent_change":797,"volume":1230,"transactions":9,"vwap":1222},"2026-03-02",37.07,36.049999,4604300,{"date":1232,"open":823,"high":1233,"low":1234,"close":1235,"change":541,"percent_change":300,"volume":1236,"transactions":9,"vwap":1235},"2026-02-27",36.27,35.82,36.14,2929400,{"date":1238,"open":1239,"high":802,"low":1240,"close":838,"change":205,"percent_change":206,"volume":1241,"transactions":9,"vwap":838},"2026-02-26",35.66,35.36,4892400,{"date":1243,"open":1244,"high":837,"low":1245,"close":1246,"change":880,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-25",36.19,35.8,35.92,-1.02,2933500,{"date":1250,"open":831,"high":1251,"low":1252,"close":1253,"change":614,"percent_change":402,"volume":1254,"transactions":9,"vwap":1253},"2026-02-24",36.44,35.84,36.29,3661900,{"date":1256,"open":24,"high":762,"low":226,"close":1186,"change":363,"percent_change":364,"volume":1257,"transactions":9,"vwap":1186},"2026-02-23",3856300,{"date":1259,"open":1260,"high":1194,"low":1260,"close":1261,"change":206,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-20",35.99,36.35,0.47,3068600,{"date":1265,"open":1266,"high":1261,"low":1267,"close":24,"change":832,"percent_change":833,"volume":1268,"transactions":9,"vwap":24},"2026-02-19",36.23,35.85,3944600,{"date":1270,"open":1187,"high":1228,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-18",36.099998,36.11,-0.64,-1.74,5250000,{"date":1277,"open":1278,"high":801,"low":762,"close":248,"change":280,"percent_change":1126,"volume":1279,"transactions":9,"vwap":248},"2026-02-17",36.95,5687300,{"date":1281,"open":214,"high":893,"low":1282,"close":899,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":899},"2026-02-13",35.4,1.79,5.05,9301000,{"date":1287,"open":1288,"high":1246,"low":1289,"close":1290,"change":438,"percent_change":439,"volume":1291,"transactions":9,"vwap":1290},"2026-02-12",35.45,35.34,35.42,6344000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1288,"change":534,"percent_change":889,"volume":1297,"transactions":9,"vwap":1288},"2026-02-11",35.39,35.65,35.28,3132600,{"date":1299,"open":1300,"high":1282,"low":1301,"close":1302,"change":364,"percent_change":136,"volume":1303,"transactions":9,"vwap":1302},"2026-02-10",35.23,34.96,35.19,3718500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":596,"percent_change":116,"volume":1310,"transactions":9,"vwap":1309},"2026-02-09",34.95,35.52,34.79,35.16,4759200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":869,"percent_change":403,"volume":1317,"transactions":9,"vwap":1316},"2026-02-06",35,35.29,34.66,34.91,4291200,{"date":1319,"open":1313,"high":201,"low":1320,"close":1321,"change":1322,"percent_change":146,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",34.82,35.080002,-0.12,7326200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-04",34.56,35.35,34.47,35.2,0.57,1.65,10186800,{"date":1334,"open":1335,"high":1321,"low":1336,"close":1337,"change":1106,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-03",34,33.37,34.63,4.62,15360100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":448,"percent_change":239,"volume":1346,"transactions":9,"vwap":1345},"2026-02-02",32.78,33.4,32.72,33.099998,5638100,{"date":1348,"open":1349,"high":1350,"low":1344,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-30",33.26,33.54,33.19,-0.92,-2.7,7121600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1034,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-29",33.78,34.16,33.68,34.11,1.94,6431900,{"date":1364,"open":1365,"high":1366,"low":1345,"close":1367,"change":1160,"percent_change":51,"volume":1368,"transactions":9,"vwap":1367},"2026-01-28",33.2,33.52,33.46,5001300,{"date":1370,"open":1371,"high":1349,"low":1372,"close":1373,"change":1215,"percent_change":310,"volume":1374,"transactions":9,"vwap":1373},"2026-01-27",33.060001,32.91,33.17,4648700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":363,"percent_change":364,"volume":1380,"transactions":9,"vwap":1379},"2026-01-26",33.27,32.8,33.049999,4166100,{"date":1382,"open":1343,"high":1383,"low":1384,"close":1385,"change":1078,"percent_change":870,"volume":1386,"transactions":9,"vwap":1385},"2026-01-23",33.58,33.0099983,33.040001,4862700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1351,"change":825,"percent_change":162,"volume":1392,"transactions":9,"vwap":1351},"2026-01-22",32.98,33.35,32.85,4005200,{"date":1394,"open":1395,"high":1345,"low":1342,"close":1396,"change":825,"percent_change":162,"volume":1397,"transactions":9,"vwap":1396},"2026-01-21",33,32.97,4154000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1078,"percent_change":280,"volume":1404,"transactions":9,"vwap":1403},"2026-01-20",32.92,33.13,32.7,32.75,3731300,{"date":1406,"open":1407,"high":1371,"low":1408,"close":1409,"change":332,"percent_change":669,"volume":1410,"transactions":9,"vwap":1409},"2026-01-16",32.63,32.54,32.9,5044400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":973,"percent_change":1188,"volume":1417,"transactions":9,"vwap":1416},"2026-01-15",32.38,32.66,32.25,32.62,2331000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":973,"percent_change":1188,"volume":1424,"transactions":9,"vwap":1423},"2026-01-14",32.21,32.53,32.18,32.49,3588200,{"date":1426,"open":1422,"high":1408,"low":1427,"close":1428,"change":778,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-13",32.13,32.36,0.84,4387300,{"date":1432,"open":1427,"high":1422,"low":1433,"close":1434,"change":1435,"percent_change":541,"volume":1436,"transactions":9,"vwap":1434},"2026-01-12",31.9,32.09,0.05,2939700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":58,"percent_change":106,"volume":1443,"transactions":9,"vwap":1442},"2026-01-09",31.96,32.19,31.93,32.040001,2788700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":541,"percent_change":885,"volume":1450,"transactions":9,"vwap":1449},"2026-01-08",31.7,32.12,31.62,31.86,4842700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1446,"change":438,"percent_change":448,"volume":1456,"transactions":9,"vwap":1446},"2026-01-07",31.75,31.8,31.59,4352800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":352,"percent_change":1094,"volume":1463,"transactions":9,"vwap":1462},"2026-01-06",32.16,32.24,31.66,31.73,4822200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1459,"change":960,"percent_change":960,"volume":1469,"transactions":9,"vwap":1459},"2026-01-05",32.28,32.3,31.55,4381600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1459,"change":533,"percent_change":489,"volume":1475,"transactions":9,"vwap":1459},"2026-01-02",32.099998,32.34,31.82,3708800,{"date":1477,"open":1478,"high":1478,"low":1474,"close":1479,"change":731,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-31",32.17,32.060001,-0.16,2088100,{"date":1483,"open":1439,"high":1484,"low":1485,"close":1486,"change":833,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-30",32.14,31.87,32.11,0.6,3210300,{"date":1490,"open":1491,"high":1486,"low":1453,"close":1492,"change":1435,"percent_change":541,"volume":1493,"transactions":9,"vwap":1492},"2025-12-29",31.78,31.92,2511800,{"date":1495,"open":1496,"high":1434,"low":1462,"close":1485,"change":708,"percent_change":772,"volume":1497,"transactions":9,"vwap":1485},"2025-12-26",32.0099983,2949600,{"date":1499,"open":1479,"high":1440,"low":1442,"close":1500,"change":1501,"percent_change":1322,"volume":1502,"transactions":9,"vwap":1500},"2025-12-24",32.080002,-0.04,877300,{"date":1504,"open":1505,"high":1427,"low":1506,"close":1447,"change":411,"percent_change":596,"volume":1507,"transactions":9,"vwap":1447},"2025-12-23",31.99,31.91,2817800,{"date":1509,"open":1510,"high":1478,"low":1491,"close":1442,"change":533,"percent_change":489,"volume":1511,"transactions":9,"vwap":1442},"2025-12-22",31.94,3090200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1510,"change":731,"percent_change":1480,"volume":1517,"transactions":9,"vwap":1510},"2025-12-19",32,32.22,31.81,3834600,{"date":1519,"open":1520,"high":1447,"low":1461,"close":1505,"change":438,"percent_change":448,"volume":1521,"transactions":9,"vwap":1505},"2025-12-18",32.02,3717400,{"date":1523,"open":1524,"high":1447,"low":1525,"close":1520,"change":558,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1520},"2025-12-17",31.85,31.72,0.76,3741600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1491,"change":1532,"percent_change":1195,"volume":1533,"transactions":9,"vwap":1491},"2025-12-16",32.2,31.68,-0.53,5533600,{"date":1535,"open":1440,"high":1536,"low":1514,"close":1537,"change":58,"percent_change":106,"volume":1538,"transactions":9,"vwap":1537},"2025-12-15",32.42,32.31,3520400,{"date":1540,"open":1484,"high":1541,"low":1542,"close":1427,"change":439,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1427},"2025-12-12",32.33,31.98,-0.25,2830700,{"date":1546,"open":1427,"high":1547,"low":1472,"close":1420,"change":960,"percent_change":960,"volume":1548,"transactions":9,"vwap":1420},"2025-12-11",32.47,2784000,{"date":1550,"open":1551,"high":1413,"low":1500,"close":1420,"change":1322,"percent_change":880,"volume":1552,"transactions":9,"vwap":1420},"2025-12-10",32.26,3411500,{"date":1554,"open":1555,"high":1556,"low":1466,"close":1541,"change":1100,"percent_change":271,"volume":1557,"transactions":9,"vwap":1541},"2025-12-09",32.65,32.86,2633100,{"date":1559,"open":1560,"high":1344,"low":1413,"close":1561,"change":533,"percent_change":489,"volume":1562,"transactions":9,"vwap":1561},"2025-12-08",32.48,32.71,2749300,{"date":1564,"open":1407,"high":1402,"low":1565,"close":1566,"change":960,"percent_change":960,"volume":1567,"transactions":9,"vwap":1566},"2025-12-05",32.55,32.61,2439000,{"date":1569,"open":1466,"high":1570,"low":1515,"close":1566,"change":701,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1566},"2025-12-04",32.68,1.49,2819300,{"date":1574,"open":1486,"high":1575,"low":1576,"close":1427,"change":1114,"percent_change":300,"volume":1577,"transactions":9,"vwap":1427},"2025-12-03",32.4,32.07,2829900,{"date":1579,"open":1580,"high":1581,"low":1485,"close":1505,"change":990,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1505},"2025-12-02",32.46,32.5,-1.66,4569400,{"date":1585,"open":1586,"high":1587,"low":1560,"close":1421,"change":708,"percent_change":1273,"volume":1588,"transactions":9,"vwap":1421},"2025-12-01",32.57,32.74,4432600,{"date":1590,"open":1586,"high":1591,"low":1592,"close":1587,"change":77,"percent_change":1034,"volume":1593,"transactions":9,"vwap":1587},"2025-11-28",32.82,32.51,2831700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1421,"change":363,"percent_change":364,"volume":1599,"transactions":9,"vwap":1421},"2025-11-26",32.52,32.79,32.44,2826500,{"date":1601,"open":1581,"high":1602,"low":1575,"close":1596,"change":438,"percent_change":448,"volume":1603,"transactions":9,"vwap":1596},"2025-11-25",32.77,4563900,{"date":1605,"open":1575,"high":1606,"low":1607,"close":1565,"change":331,"percent_change":948,"volume":1608,"transactions":9,"vwap":1565},"2025-11-24",32.95,32.27,4919400,{"date":1610,"open":1611,"high":1423,"low":1612,"close":1598,"change":1155,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1598},"2025-11-21",31.88,31.79,1.72,4518400,{"date":1616,"open":1454,"high":1440,"low":1617,"close":1618,"change":206,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-20",31.71,31.89,0.54,3362700,{"date":1622,"open":1623,"high":1542,"low":1624,"close":1525,"change":1625,"percent_change":205,"volume":1626,"transactions":9,"vwap":1525},"2025-11-19",31.45,31.35,0.02,2598000,{"date":1628,"open":1448,"high":1537,"low":1629,"close":1446,"change":731,"percent_change":1480,"volume":1630,"transactions":9,"vwap":1446},"2025-11-18",31.42,3504100,{"date":1632,"open":1415,"high":1575,"low":1633,"close":1453,"change":342,"percent_change":648,"volume":1634,"transactions":9,"vwap":1453},"2025-11-17",31.61,3487600,{"date":1636,"open":1514,"high":1423,"low":1525,"close":1551,"change":885,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1551},"2025-11-14",1.57,8708400,{"date":1640,"open":1641,"high":1472,"low":1642,"close":1643,"change":833,"percent_change":1487,"volume":1644,"transactions":9,"vwap":1643},"2025-11-13",31.52,31.5,31.76,5278500,{"date":1646,"open":1629,"high":1647,"low":1648,"close":1649,"change":331,"percent_change":121,"volume":1650,"transactions":9,"vwap":1649},"2025-11-12",31.64,31.41,31.57,3515100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":58,"percent_change":685,"volume":1657,"transactions":9,"vwap":1656},"2025-11-11",31.31,31.53,31.27,31.46,3028200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1625,"percent_change":205,"volume":1664,"transactions":9,"vwap":1663},"2025-11-10",31.12,31.39,30.97,31.28,4241300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1160,"percent_change":965,"volume":1671,"transactions":9,"vwap":1670},"2025-11-07",31,31.29,30.67,31.26,3594100,{"date":1673,"open":1669,"high":1660,"low":1674,"close":1662,"change":1054,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1662},"2025-11-06",30.62,0.98,4676900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1669,"change":996,"percent_change":1571,"volume":1682,"transactions":9,"vwap":1669},"2025-11-05",30.1,30.78,30.02,4737500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":146,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-04",30.35,30.58,30.09,30.22,-1.11,5615700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":393,"percent_change":518,"volume":1697,"transactions":9,"vwap":1696},"2025-11-03",30.75,30.83,30.28,30.56,4874800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":567,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-31",30.96,31.030001,30.5,30.79,-2.5,6271300,{"date":1707,"open":1708,"high":1455,"low":1709,"close":1710,"change":420,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-30",30.92,30.39,31.58,1.48,8129300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1660,"change":238,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1660},"2025-10-29",31.3,31.34,31.059999,-0.32,4336800,{"date":1721,"open":1722,"high":1623,"low":1722,"close":1723,"change":1435,"percent_change":541,"volume":1724,"transactions":9,"vwap":1723},"2025-10-28",31.1,31.22,4918800,{"date":1726,"open":1727,"high":1668,"low":1662,"close":1728,"change":58,"percent_change":685,"volume":1729,"transactions":9,"vwap":1728},"2025-10-27",31.07,31.17,3878400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":631,"percent_change":973,"volume":1736,"transactions":9,"vwap":1735},"2025-10-24",31.049999,31.14,30.91,30.99,2831000,{"date":1738,"open":1723,"high":1663,"low":1739,"close":1740,"change":448,"percent_change":517,"volume":1741,"transactions":9,"vwap":1740},"2025-10-23",30.9,30.95,3582200,{"date":1743,"open":1744,"high":1728,"low":1745,"close":1746,"change":332,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-22",30.85,30.7,31.040001,0.91,3640100,{"date":1750,"open":1751,"high":1694,"low":1752,"close":1753,"change":136,"percent_change":1160,"volume":1754,"transactions":9,"vwap":1753},"2025-10-21",30.77,30.51,30.76,2376300,{"date":1756,"open":1695,"high":1753,"low":1695,"close":1669,"change":701,"percent_change":1146,"volume":1757,"transactions":9,"vwap":1669},"2025-10-20",4046700,{"date":1759,"open":1688,"high":1760,"low":31,"close":1761,"change":1762,"percent_change":341,"volume":1763,"transactions":9,"vwap":1761},"2025-10-17",30.25,30.19,-0.06,4224300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1760,"change":1543,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1760},"2025-10-16",30.57,30.6,30.23,-0.82,4663000,{"date":1772,"open":1773,"high":1662,"low":1774,"close":1702,"change":517,"percent_change":1001,"volume":1775,"transactions":9,"vwap":1702},"2025-10-15",30.88,30.47,4902600,{"date":1777,"open":1745,"high":1773,"low":1778,"close":1703,"change":840,"percent_change":870,"volume":1779,"transactions":9,"vwap":1703},"2025-10-14",30.49,4325100,{"date":1781,"open":1782,"high":1662,"low":1783,"close":1784,"change":1114,"percent_change":996,"volume":1785,"transactions":9,"vwap":1784},"2025-10-13",30.86,30.74,30.93,3337100,{"date":1787,"open":1655,"high":1715,"low":1788,"close":1703,"change":606,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1703},"2025-10-10",30.71,-1.5,5096600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1670,"change":586,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1670},"2025-10-09",31.6,31.74,31.25,-1.26,3417800,{"date":1799,"open":1800,"high":1491,"low":1654,"close":1461,"change":731,"percent_change":1480,"volume":1801,"transactions":9,"vwap":1461},"2025-10-08",31.67,3108200,{"date":1803,"open":1642,"high":1453,"low":1648,"close":1617,"change":77,"percent_change":162,"volume":1804,"transactions":9,"vwap":1617},"2025-10-07",2532600,{"date":1806,"open":1461,"high":1612,"low":1807,"close":1642,"change":1480,"percent_change":342,"volume":1808,"transactions":9,"vwap":1642},"2025-10-06",31.48,3323800,{"date":1810,"open":1642,"high":1491,"low":1807,"close":1461,"change":558,"percent_change":1526,"volume":1811,"transactions":9,"vwap":1461},"2025-10-03",3257400,{"date":1813,"open":1814,"high":1815,"low":1701,"close":1629,"change":778,"percent_change":51,"volume":1816,"transactions":9,"vwap":1629},"2025-10-02",31.16,31.43,3702200,{"date":1818,"open":1663,"high":1819,"low":1735,"close":1820,"change":1322,"percent_change":1100,"volume":1821,"transactions":9,"vwap":1820},"2025-10-01",31.36,31.15,4168100,{"date":1823,"open":1824,"high":1825,"low":1735,"close":1655,"change":363,"percent_change":364,"volume":1826,"transactions":9,"vwap":1655},"2025-09-30",31.02,31.38,4316400,{"date":1828,"open":1642,"high":1829,"low":1717,"close":1670,"change":880,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1670},"2025-09-29",31.56,-1.17,5695000,{"date":1833,"open":1793,"high":1485,"low":1793,"close":1834,"change":533,"percent_change":1029,"volume":1835,"transactions":9,"vwap":1834},"2025-09-26",31.63,3392200,{"date":1837,"open":1641,"high":1617,"low":1838,"close":1654,"change":869,"percent_change":990,"volume":1839,"transactions":9,"vwap":1654},"2025-09-25",31.51,4116200,{"date":1841,"open":1654,"high":1433,"low":1807,"close":1446,"change":558,"percent_change":1526,"volume":1842,"transactions":9,"vwap":1446},"2025-09-24",4452700,{"date":1844,"open":1845,"high":1455,"low":1663,"close":1656,"change":136,"percent_change":1160,"volume":1846,"transactions":9,"vwap":1656},"2025-09-23",31.37,3698000,{"date":1848,"open":1829,"high":1834,"low":1849,"close":1845,"change":1718,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1845},"2025-09-22",31.32,-1.01,4179300,{"date":1853,"open":1516,"high":1485,"low":1854,"close":1855,"change":550,"percent_change":216,"volume":1856,"transactions":9,"vwap":1855},"2025-09-19",31.54,31.69,5198200,{"date":1858,"open":1859,"high":1427,"low":1647,"close":1474,"change":1543,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1474},"2025-09-18",32.049999,-0.78,4091900,{"date":1863,"open":1453,"high":1515,"low":1448,"close":1576,"change":1054,"percent_change":965,"volume":1864,"transactions":9,"vwap":1576},"2025-09-17",4047600,{"date":1866,"open":1867,"high":1611,"low":1800,"close":1868,"change":1625,"percent_change":205,"volume":1869,"transactions":9,"vwap":1868},"2025-09-16",31.84,31.77,2873900,{"date":1871,"open":1611,"high":1506,"low":1448,"close":1453,"change":438,"percent_change":448,"volume":1872,"transactions":9,"vwap":1453},"2025-09-15",5272200,{"date":1874,"open":1875,"high":1500,"low":1617,"close":1491,"change":1078,"percent_change":606,"volume":1876,"transactions":9,"vwap":1491},"2025-09-12",31.97,3363100,{"date":1878,"open":1448,"high":1441,"low":1838,"close":1441,"change":332,"percent_change":167,"volume":1879,"transactions":9,"vwap":1441},"2025-09-11",2543900,{"date":1881,"open":1654,"high":1618,"low":1654,"close":1882,"change":533,"percent_change":1029,"volume":1883,"transactions":9,"vwap":1882},"2025-09-10",31.65,4133000,{"date":1885,"open":1641,"high":1868,"low":1642,"close":1468,"change":411,"percent_change":596,"volume":1886,"transactions":9,"vwap":1468},"2025-09-09",3241600,{"date":1888,"open":1834,"high":1516,"low":1845,"close":1889,"change":341,"percent_change":227,"volume":1890,"transactions":9,"vwap":1889},"2025-09-08",31.47,3724700,{"date":1892,"open":1454,"high":1514,"low":1845,"close":1800,"change":550,"percent_change":216,"volume":1893,"transactions":9,"vwap":1800},"2025-09-05",5023800,{"date":1895,"open":1516,"high":1492,"low":1446,"close":1454,"change":1501,"percent_change":550,"volume":1896,"transactions":9,"vwap":1454},"2025-09-04",2769800,{"date":1898,"open":1542,"high":1479,"low":1794,"close":1867,"change":1480,"percent_change":1172,"volume":1577,"transactions":9,"vwap":1867},"2025-09-03",{"date":1900,"open":1472,"high":1415,"low":1618,"close":1514,"change":840,"percent_change":270,"volume":1901,"transactions":9,"vwap":1514},"2025-09-02",2732600,{"date":1903,"open":1505,"high":1904,"low":1516,"close":1484,"change":58,"percent_change":106,"volume":1905,"transactions":9,"vwap":1484},"2025-08-29",32.23,3082400,{"date":1907,"open":1834,"high":1439,"low":1829,"close":1439,"change":948,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1439},"2025-08-28",1.08,2786500,{"date":1911,"open":1617,"high":1433,"low":1793,"close":1448,"change":1762,"percent_change":402,"volume":1912,"transactions":9,"vwap":1448},"2025-08-27",2655800,{"date":1914,"open":1448,"high":1491,"low":1845,"close":1531,"change":1915,"percent_change":438,"volume":1916,"transactions":9,"vwap":1531},"2025-08-26",-0.01,3814400,{"date":1918,"open":1654,"high":1485,"low":1656,"close":1855,"change":708,"percent_change":1067,"volume":1919,"transactions":9,"vwap":1855},"2025-08-25",3964300,{"date":1921,"open":1633,"high":1514,"low":1633,"close":1433,"change":1160,"percent_change":473,"volume":1922,"transactions":9,"vwap":1433},"2025-08-22",2872100,{"date":1924,"open":1642,"high":1794,"low":1925,"close":1633,"change":533,"percent_change":1029,"volume":1926,"transactions":9,"vwap":1633},"2025-08-21",31.49,4594400,{"date":1928,"open":1815,"high":1525,"low":1815,"close":1838,"change":533,"percent_change":1029,"volume":1929,"transactions":9,"vwap":1838},"2025-08-20",2357300,{"date":1931,"open":1795,"high":1815,"low":1733,"close":1648,"change":411,"percent_change":534,"volume":1932,"transactions":9,"vwap":1648},"2025-08-19",3010400,{"date":1934,"open":1935,"high":1641,"low":1936,"close":1937,"change":869,"percent_change":990,"volume":1938,"transactions":9,"vwap":1937},"2025-08-18",31.4,31.24,31.33,3217300,{"date":1940,"open":1941,"high":1479,"low":1642,"close":1642,"change":290,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1642},"2025-08-15",31.83,-1.32,3733200,{"date":1945,"open":1433,"high":1484,"low":1453,"close":1492,"change":58,"percent_change":1330,"volume":1946,"transactions":9,"vwap":1492},"2025-08-14",7445700,{"date":1948,"open":1624,"high":1433,"low":1723,"close":1794,"change":1188,"percent_change":702,"volume":1949,"transactions":9,"vwap":1794},"2025-08-13",4414300,{"date":1951,"open":1936,"high":1656,"low":1727,"close":1716,"change":172,"percent_change":559,"volume":1952,"transactions":9,"vwap":1716},"2025-08-12",3439600,{"date":1954,"open":1641,"high":1448,"low":1727,"close":1733,"change":260,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1733},"2025-08-11",-0.95,5093500,{"date":1958,"open":1795,"high":1855,"low":1795,"close":1959,"change":596,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-08",31.44,0.8,5434500,{"date":1963,"open":1624,"high":1461,"low":1733,"close":1964,"change":1501,"percent_change":550,"volume":1965,"transactions":9,"vwap":1964},"2025-08-07",31.19,4897500,{"date":1967,"open":1820,"high":1838,"low":1968,"close":1969,"change":411,"percent_change":534,"volume":1970,"transactions":9,"vwap":1969},"2025-08-06",31.08,31.23,4916800,{"date":1972,"open":1973,"high":1974,"low":1703,"close":1820,"change":1215,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1820},"2025-08-05",30.98,31.2,0.39,4372900,{"date":1978,"open":1693,"high":1820,"low":1783,"close":1701,"change":1160,"percent_change":965,"volume":1979,"transactions":9,"vwap":1701},"2025-08-04",4187700,{"date":1981,"open":1982,"high":1667,"low":1674,"close":1783,"change":1543,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1783},"2025-08-01",30.82,-0.81,4223400,{"date":1986,"open":1987,"high":1733,"low":1988,"close":1735,"change":606,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1735},"2025-07-31",30.94,30.73,-1.49,4250000,{"date":1992,"open":1649,"high":1793,"low":1668,"close":1656,"change":364,"percent_change":533,"volume":1993,"transactions":9,"vwap":1656},"2025-07-30",4924800,{"date":1995,"open":1663,"high":1468,"low":1701,"close":1815,"change":332,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1815},"2025-07-29",0.9,6040700,{"date":1999,"open":1454,"high":1433,"low":1740,"close":1820,"change":586,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1820},"2025-07-28",-1.27,10944800,{"date":2003,"open":1449,"high":1611,"low":1654,"close":1468,"change":93,"percent_change":518,"volume":2004,"transactions":9,"vwap":1468},"2025-07-25",4816300,{"date":2006,"open":1854,"high":1510,"low":1959,"close":1612,"change":1160,"percent_change":473,"volume":2007,"transactions":9,"vwap":1612},"2025-07-24",3986900,{"date":2009,"open":1661,"high":1468,"low":1936,"close":1642,"change":206,"percent_change":1619,"volume":2010,"transactions":9,"vwap":1642},"2025-07-23",3380100,{"date":2012,"open":1814,"high":1623,"low":1733,"close":1937,"change":206,"percent_change":1155,"volume":2013,"transactions":9,"vwap":1937},"2025-07-22",2940200,{"date":2015,"open":1656,"high":1793,"low":2016,"close":1814,"change":402,"percent_change":647,"volume":2017,"transactions":9,"vwap":1814},"2025-07-21",31.11,3247500,{"date":2019,"open":1663,"high":1455,"low":1728,"close":1624,"change":331,"percent_change":121,"volume":2020,"transactions":9,"vwap":1624},"2025-07-18",3713300,{"date":2022,"open":1845,"high":1807,"low":2023,"close":1936,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1936},"2025-07-17",31.21,-0.26,-0.83,4124200,{"date":2028,"open":1642,"high":1710,"low":1795,"close":1642,"change":960,"percent_change":960,"volume":2029,"transactions":9,"vwap":1642},"2025-07-16",2696500,{"date":2031,"open":1453,"high":1524,"low":1964,"close":1642,"change":880,"percent_change":271,"volume":2032,"transactions":9,"vwap":1642},"2025-07-15",4892200,{"date":2034,"open":1611,"high":1611,"low":1633,"close":1485,"change":730,"percent_change":1762,"volume":2035,"transactions":9,"vwap":1485},"2025-07-14",6052700,{"date":2037,"open":1520,"high":1447,"low":1941,"close":1618,"change":1480,"percent_change":1172,"volume":2038,"transactions":9,"vwap":1618},"2025-07-11",2519300,{"date":2040,"open":1433,"high":1576,"low":1531,"close":1859,"change":2041,"percent_change":1262,"volume":2042,"transactions":9,"vwap":1859},"2025-07-10",0.15,2819700,{"date":2044,"open":1643,"high":1506,"low":1710,"close":1433,"change":58,"percent_change":1330,"volume":2045,"transactions":9,"vwap":1433},"2025-07-09",4787600,{"date":2047,"open":1819,"high":1794,"low":1974,"close":1525,"change":927,"percent_change":141,"volume":2048,"transactions":9,"vwap":1525},"2025-07-08",3038200,{"date":2050,"open":1642,"high":1633,"low":2051,"close":1653,"change":341,"percent_change":227,"volume":2052,"transactions":9,"vwap":1653},"2025-07-07",31.13,2678500,{"date":2054,"open":1623,"high":1854,"low":1655,"close":1838,"change":832,"percent_change":825,"volume":2055,"transactions":9,"vwap":1838},"2025-07-03",1887800,{"date":2057,"open":1974,"high":1854,"low":2058,"close":1959,"change":778,"percent_change":51,"volume":2059,"transactions":9,"vwap":1959},"2025-07-02",31.01,3399500,{"date":2061,"open":2016,"high":1964,"low":2062,"close":1728,"change":541,"percent_change":862,"volume":2063,"transactions":9,"vwap":1728},"2025-07-01",30.72,3701500,{"date":2065,"open":1662,"high":1655,"low":1739,"close":2058,"change":731,"percent_change":1480,"volume":2066,"transactions":9,"vwap":2058},"2025-06-30",3397100,{"date":2068,"open":1746,"high":1815,"low":1739,"close":1717,"change":438,"percent_change":238,"volume":2069,"transactions":9,"vwap":1717},"2025-06-27",3387800,{"date":2071,"open":1693,"high":2072,"low":1783,"close":2073,"change":948,"percent_change":1166,"volume":2074,"transactions":9,"vwap":2073},"2025-06-26",31.18,31.09,3735600,{"date":2076,"open":2016,"high":1936,"low":1988,"close":1693,"change":880,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1693},"2025-06-25",-1.19,4070400,{"date":2080,"open":1680,"high":1795,"low":1693,"close":1660,"change":558,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1660},"2025-06-24",0.78,4220400,{"date":2084,"open":1825,"high":1834,"low":1783,"close":1773,"change":2085,"percent_change":1101,"volume":2086,"transactions":9,"vwap":1773},"2025-06-23",-0.31,4003900,{"date":2088,"open":1814,"high":1648,"low":2058,"close":1964,"change":832,"percent_change":825,"volume":2089,"transactions":9,"vwap":1964},"2025-06-20",3489300,{"date":2091,"open":1715,"high":1829,"low":1660,"close":1660,"change":383,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1660},"2025-06-18",-0.35,3405600,{"date":2095,"open":1455,"high":1941,"low":1974,"close":1969,"change":260,"percent_change":1955,"volume":2096,"transactions":9,"vwap":1969},"2025-06-17",3943200,{"date":2098,"open":2099,"high":1428,"low":1959,"close":1654,"change":249,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1654},"2025-06-16",32.15,-1.62,4704000,{"date":2103,"open":1904,"high":1466,"low":1867,"close":1859,"change":136,"percent_change":332,"volume":2104,"transactions":9,"vwap":1859},"2025-06-13",3155800,{"date":2106,"open":1514,"high":2099,"low":1449,"close":1439,"change":1078,"percent_change":606,"volume":2107,"transactions":9,"vwap":1439},"2025-06-12",4077100,{"date":2109,"open":1486,"high":1420,"low":1618,"close":1486,"change":541,"percent_change":885,"volume":2110,"transactions":9,"vwap":1486},"2025-06-11",3892500,{"date":2112,"open":1510,"high":2099,"low":1941,"close":2113,"change":765,"percent_change":111,"volume":2114,"transactions":9,"vwap":2113},"2025-06-10",31.95,3982700,{"date":2116,"open":1531,"high":1514,"low":1925,"close":1525,"change":534,"percent_change":1030,"volume":2117,"transactions":9,"vwap":1525},"2025-06-09",4108800,{"date":2119,"open":2073,"high":1468,"low":1968,"close":1656,"change":1188,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1656},"2025-06-06",1.29,3975100,{"date":2123,"open":2124,"high":1820,"low":2125,"close":1717,"change":558,"percent_change":2081,"volume":2126,"transactions":9,"vwap":1717},"2025-06-05",30.68,30.48,4780200,{"date":2128,"open":1825,"high":1882,"low":2129,"close":1982,"change":1067,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1982},"2025-06-04",30.52,-2.1,5188700,{"date":2133,"open":2073,"high":1468,"low":2134,"close":1807,"change":744,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1807},"2025-06-03",30.84,1.38,2769100,{"date":2138,"open":1701,"high":1849,"low":1734,"close":1732,"change":765,"percent_change":796,"volume":2139,"transactions":9,"vwap":1732},"2025-06-02",3964700,{"date":2141,"open":1727,"high":1722,"low":1693,"close":1982,"change":216,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1982},"2025-05-30",-1.31,4723800,{"date":2145,"open":1461,"high":1855,"low":1973,"close":1969,"change":341,"percent_change":1273,"volume":2146,"transactions":9,"vwap":1969},"2025-05-29",4153000,{"date":2148,"open":1854,"high":1800,"low":1819,"close":1815,"change":614,"percent_change":677,"volume":2149,"transactions":9,"vwap":1815},"2025-05-28",2060200,{"date":2151,"open":1624,"high":1854,"low":1668,"close":1642,"change":77,"percent_change":162,"volume":2152,"transactions":9,"vwap":1642},"2025-05-27",2804200,{"date":2154,"open":2016,"high":1845,"low":1968,"close":1668,"change":238,"percent_change":1718,"volume":2155,"transactions":9,"vwap":1668},"2025-05-23",2754700,{"date":2157,"open":1468,"high":1800,"low":1845,"close":1661,"change":586,"percent_change":1796,"volume":2158,"transactions":9,"vwap":1661},"2025-05-22",3725700,{"date":2160,"open":1440,"high":1420,"low":1453,"close":1612,"change":586,"percent_change":1126,"volume":2161,"transactions":9,"vwap":1612},"2025-05-21",2729500,{"date":2163,"open":2164,"high":2165,"low":1442,"close":1440,"change":2166,"percent_change":1689,"volume":2167,"transactions":9,"vwap":1440},"2025-05-20",32.67,32.69,-0.36,3326900,{"date":2169,"open":2170,"high":2171,"low":1440,"close":1565,"change":1114,"percent_change":744,"volume":2172,"transactions":9,"vwap":1565},"2025-05-19",32.35,32.59,3248500,{"date":2174,"open":2175,"high":1580,"low":1420,"close":2176,"change":1215,"percent_change":1115,"volume":2177,"transactions":9,"vwap":2176},"2025-05-16",32.29,32.41,3748200,{"date":2179,"open":1576,"high":2175,"low":1506,"close":2175,"change":1160,"percent_change":1747,"volume":2180,"transactions":9,"vwap":2175},"2025-05-15",4514500,{"date":2182,"open":1439,"high":1440,"low":1889,"close":1514,"change":558,"percent_change":1526,"volume":2183,"transactions":9,"vwap":1514},"2025-05-14",7314200,{"date":2185,"open":1710,"high":2186,"low":1468,"close":1643,"change":310,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1643},"2025-05-13",32.029999,1.15,5818200,{"date":2190,"open":2023,"high":1800,"low":2051,"close":1935,"change":1160,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1935},"2025-05-12",0.93,4783700,{"date":2194,"open":1753,"high":1820,"low":2195,"close":2016,"change":1262,"percent_change":1106,"volume":2196,"transactions":9,"vwap":2016},"2025-05-09",30.63,3561700,{"date":2198,"open":1702,"high":1717,"low":2199,"close":2200,"change":1029,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-08",30.44,30.64,1.06,4633900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1115,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-05-07",30.049999,30.34,29.9,30.32,1.24,4402100,{"date":2212,"open":2213,"high":1688,"low":2214,"close":2215,"change":731,"percent_change":869,"volume":2216,"transactions":9,"vwap":2215},"2025-05-06",30.030001,29.68,29.95,5120900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":280,"percent_change":717,"volume":2223,"transactions":9,"vwap":2222},"2025-05-05",30.21,30.24,29.85,30,4412900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":955,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-02",30.27,30.54,30.14,30.46,1.98,5235100,{"date":2233,"open":2215,"high":1688,"low":2234,"close":2235,"change":438,"percent_change":238,"volume":2236,"transactions":9,"vwap":2235},"2025-05-01",29.81,29.87,4696200,{"date":2238,"open":2239,"high":2240,"low":182,"close":2207,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2207},"2025-04-30",30.16,30.3,-0.89,-2.89,6349100,{"date":2245,"open":1732,"high":1849,"low":2246,"close":1703,"change":716,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1703},"2025-04-29",30.45,-1.85,8636000,{"date":2250,"open":1845,"high":1838,"low":1968,"close":1845,"change":2041,"percent_change":701,"volume":2251,"transactions":9,"vwap":1845},"2025-04-28",4950400,{"date":2253,"open":1715,"high":1648,"low":1700,"close":1723,"change":439,"percent_change":2024,"volume":2254,"transactions":9,"vwap":1723},"2025-04-25",3821400,{"date":2256,"open":1703,"high":1854,"low":1674,"close":1715,"change":1487,"percent_change":813,"volume":2257,"transactions":9,"vwap":1715},"2025-04-24",5240300,{"date":186,"open":1732,"high":1624,"low":1778,"close":1745,"change":2092,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1745},-1.13,5658100]