[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HESM":3,"homepage-market-summary":35,"stock-historical-HESM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HESM","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},"Hess Midstream LP Class A Share representing a limited partner Interest","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Hess Midstream LP is a fee-based, growth-oriented limited partnership that owns, operates, develops, and acquires a portfolio of midstream assets. The company provides fee-based services to Chevron Corporation and generates all of its revenue by charging fees for gathering, compressing, and processing natural gas, fractionating NGLs, gathering, terminaling, loading, and transporting crude oil and NGLs, storing and terminaling propane, and gathering and disposing of produced water. It operates through gathering, processing, and storage, and terminaling and export segments, with the gathering segment contributing the maximum share of revenue and comprising natural gas gathering and compression, as well as crude oil gathering and produced water gathering and disposal assets.","195","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},8.3581,3.1552,"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},37.75,37.48,38.09,37.19,38.05,-0.3,-0.79,1242132.139028,16263,37.7337,41.44,31.63,1547736.855271824,62.4,2387,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},44.14,1519507,554619913.817956,0.85,"2025-04-22",[187,188,198,209,220,230,240,250,261,272,283,294,304,314,325,336,346,357,367,378,387,397,406,415,426,432,441,448,457,467,478,487,495,504,513,522,529,539,548,557,565,572,579,588,597,606,614,623,631,641,649,659,668,674,681,687,693,700,707,715,720,728,735,742,748,755,763,772,781,787,792,801,809,817,824,832,839,847,854,859,864,871,880,886,895,901,908,915,922,929,937,944,950,957,963,970,974,982,988,993,999,1005,1011,1017,1024,1031,1038,1046,1052,1056,1063,1069,1075,1080,1086,1092,1098,1104,1112,1115,1122,1129,1136,1141,1147,1151,1156,1162,1169,1175,1182,1187,1193,1197,1201,1206,1210,1216,1222,1226,1230,1234,1241,1245,1249,1252,1257,1261,1266,1271,1278,1283,1289,1293,1298,1301,1308,1313,1319,1325,1333,1340,1346,1353,1361,1368,1375,1384,1392,1398,1406,1412,1420,1426,1432,1440,1448,1455,1462,1469,1474,1480,1488,1495,1501,1510,1518,1525,1532,1539,1546,1552,1558,1564,1570,1575,1581,1585,1590,1596,1603,1607,1611,1617,1622,1629,1635,1640,1644,1651,1657,1662,1668,1675,1683,1691,1698,1703,1710,1717,1724,1730,1737,1744,1750,1755,1760,1765,1772,1777,1783,1787,1794,1798,1804,1809,1813,1817,1823,1829,1834,1839,1844,1850,1856,1863,1870,1878,1883,1888,1894,1898,1904,1909,1912,1915,1920,1926,1932,1937,1943,1952,1956,1959,1962,1966,1972,1977,1983,1989,1995,2001,2009,2016,2022,2027,2032,2039,2044,2052,2058,2063,2066,2071,2077,2082,2089,2095,2100,2105,2112,2118,2125,2133,2138,2147,2154,2161,2166,2170,2176,2179,2183,2187,2193,2197,2200,2205,2209,2215,2219,2223,2226,2231,2237,2240,2243,2249,2253,2257,2262,2265,2268,2274,2280,2283,2286,2290,2295,2298,2304,2307,2311,2315,2320,2325,2330,2336,2342,2348,2352,2355,2359,2362,2367,2371,2375,2379,2382,2386,2390,2396,2401,2405,2408,2413,2418,2421,2427,2431,2434,2437,2440,2443,2447],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",37.2,38.08,36.9603,0.68,1.82,1276471.409099,13710,37.86,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",37.91,38.1699,37.21,37.37,-0.26,-0.69,1430269.835777,16364,37.4715,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",38.18,38.43,37.55,37.63,-0.85,-2.21,1855023.235322,16580,37.7618,{"date":221,"open":222,"high":223,"low":224,"close":222,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",38.48,38.63,38.0343,0.23,0.6,1862496.597297,16961,38.3965,{"date":231,"open":232,"high":233,"low":234,"close":232,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",38.25,38.3817,37.88,-0.22,-0.57,1521877.012441,16231,38.0605,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",39.12,38.3199,38.47,-0.31,-0.8,1836208.607091,16440,38.5787,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",39.13,39.69,38.76,38.78,-0.39,-1,1583964.124007,16929,39.088,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",39.32,39.96,38.96,39.17,-0.41,-1.04,1737058.614263,16157,39.1925,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",40.02,40.08,39.51,39.58,-0.58,-1.44,993063.519405,13472,39.7323,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",39.75,40.58,39.745,40.16,0.07,0.17,1460354.173552,12757,40.2064,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",39.5,40.355,40.09,0.51,1.29,1312870.623201,18810,40.1559,{"date":305,"open":306,"high":307,"low":308,"close":277,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",39.76,40.07,39.3,-0.27,-0.68,1528242.49472,15019,39.6378,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",39.91,40.14,39.59,39.85,-0.04,-0.1,1033750.402021,14891,39.8125,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",40.3,40.44,39.7701,39.89,-0.08,-0.2,959219.066876,14154,40.0232,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":236,"volume":343,"transactions":344,"vwap":345},"2026-09-11",40.13,40.31,39.54,39.97,-0.23,1076614.564642,12767,39.9389,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",40.94,41.1524,40.1,40.2,-0.37,-0.91,1047492.924991,12643,40.2541,{"date":358,"open":359,"high":360,"low":275,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",41.17,41.29,40.57,-0.4,-0.98,687458.661559,13279,40.5109,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",40.5,41.32,40.25,40.97,1.06,2.66,1216806.381887,16051,40.9177,{"date":379,"open":380,"high":381,"low":382,"close":316,"change":112,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",39.8,40.045,39.36,0.15,1407297.989523,13504,39.8049,{"date":388,"open":389,"high":390,"low":391,"close":319,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",40.12,40.39,39.82,-0.18,-0.45,1754854.755952,17078,40.116,{"date":398,"open":399,"high":400,"low":316,"close":401,"change":332,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",40.17,40.53,40.03,-0.5,2231677.910195,14365,40.2735,{"date":407,"open":408,"high":408,"low":380,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",40.75,40.23,0.02,0.05,1320317.854472,16846,40.1408,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",40,40.27,39.77,40.21,0.65,1.64,1865168.088418,14896,40.0878,{"date":427,"open":274,"high":351,"low":276,"close":428,"change":309,"percent_change":310,"volume":429,"transactions":430,"vwap":431},"2026-08-28",39.56,841821.143487,11185,39.7137,{"date":433,"open":417,"high":434,"low":435,"close":153,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",40.0999,39.43,-0.25,-0.62,885906.116562,10312,39.7973,{"date":442,"open":443,"high":338,"low":443,"close":275,"change":51,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",39.04,2.56,1863042.388973,17540,39.939,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":112,"percent_change":383,"volume":454,"transactions":455,"vwap":456},"2026-08-25",38.82,39.42,38.73,39.08,2278192.067228,20269,39.1631,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":245,"volume":464,"transactions":465,"vwap":466},"2026-08-24",39,39.15,38.65,39.02,-0.12,1044937.445578,13976,38.9308,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",39.33,39.48,38.57,39.14,0.04,0.1,1373540.000391,14634,38.9537,{"date":479,"open":401,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",40.11,39.1,-0.65,-1.64,1077767.212399,14724,39.4689,{"date":488,"open":489,"high":489,"low":490,"close":285,"change":491,"percent_change":246,"volume":492,"transactions":493,"vwap":494},"2026-08-19",40.4,39.62,-0.32,1299021.452185,17060,39.8583,{"date":496,"open":338,"high":497,"low":498,"close":307,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",40.41,39.84,0.41,1.03,1458034.668307,16569,40.0591,{"date":505,"open":408,"high":408,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",39.21,39.66,-0.87,-2.15,1284574.05944,17645,39.67,{"date":514,"open":515,"high":286,"low":516,"close":400,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",39.78,39.7663,0.75,1.89,1258660.944162,19226,40.3875,{"date":523,"open":417,"high":524,"low":285,"close":515,"change":25,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",40.3438,-0.75,774996.899659,12092,39.8949,{"date":530,"open":531,"high":532,"low":533,"close":275,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",40.6,40.83,40.065,-0.46,-1.13,798511.982557,11797,40.3066,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":331,"percent_change":332,"volume":545,"transactions":546,"vwap":547},"2026-08-11",40.66,40.975,40.49,40.54,894533.659449,13697,40.6852,{"date":549,"open":274,"high":550,"low":417,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",40.775,40.62,0.82,2.06,1426615.038032,19497,40.5621,{"date":558,"open":253,"high":559,"low":276,"close":380,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",40.32,-0.14,-0.35,1401355.948629,21274,39.9259,{"date":566,"open":567,"high":559,"low":277,"close":568,"change":392,"percent_change":393,"volume":569,"transactions":570,"vwap":571},"2026-08-06",39.9,39.94,1850695.407419,24031,39.9564,{"date":573,"open":369,"high":369,"low":574,"close":389,"change":575,"percent_change":362,"volume":576,"transactions":577,"vwap":578},"2026-08-05",39.87,-0.16,1528120.182772,21703,40.1436,{"date":580,"open":541,"high":581,"low":498,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",40.69,40.28,-0.49,-1.2,1222433.735698,17771,40.3341,{"date":589,"open":590,"high":30,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",40.01,40.77,-0.06,-0.15,1784310.615683,19871,40.8273,{"date":598,"open":371,"high":599,"low":600,"close":532,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",40.96,40.085,0.56,1.39,1590313.076955,24243,40.7389,{"date":607,"open":420,"high":608,"low":609,"close":418,"change":392,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",40.38,39.765,-0.44,670086.406263,13183,40.1219,{"date":615,"open":616,"high":617,"low":371,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",40.45,40.8999,0.47,1.18,996522.43739,15429,40.4726,{"date":624,"open":351,"high":625,"low":319,"close":626,"change":290,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",40.555,39.98,0.43,1156980.712227,14625,40.1257,{"date":632,"open":590,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",40.3551,39.6701,39.81,-0.83,-2.04,806062.607582,11765,39.9011,{"date":642,"open":643,"high":360,"low":551,"close":644,"change":645,"percent_change":132,"volume":646,"transactions":647,"vwap":648},"2026-07-24",40.65,40.64,0.16,481910.323788,9590,40.8016,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",41.25,40.385,40.48,-0.29,-0.71,705728.408172,11344,40.5748,{"date":660,"open":661,"high":662,"low":351,"close":591,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",40.36,40.8,0.8,2,918305.414188,11213,40.6525,{"date":669,"open":497,"high":497,"low":670,"close":341,"change":342,"percent_change":236,"volume":671,"transactions":672,"vwap":673},"2026-07-21",39.65,774334.80238,11117,39.9091,{"date":675,"open":328,"high":676,"low":677,"close":351,"change":560,"percent_change":561,"volume":678,"transactions":679,"vwap":680},"2026-07-20",40.86,40.15,702107.674662,9568,40.3707,{"date":682,"open":361,"high":683,"low":307,"close":684,"change":685,"percent_change":226,"volume":686,"transactions":9,"vwap":684},"2026-07-17",40.63,40.34,0.24,933900,{"date":688,"open":435,"high":689,"low":435,"close":690,"change":691,"percent_change":553,"volume":692,"transactions":9,"vwap":690},"2026-07-16",40.346,40.099998,0.81,979700,{"date":694,"open":417,"high":288,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-15",39.18,39.29,-0.56,-1.41,713000,{"date":701,"open":702,"high":319,"low":703,"close":319,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":319},"2026-07-14",39.39,39.165,0.64,1.63,921100,{"date":708,"open":709,"high":710,"low":711,"close":506,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":506},"2026-07-13",39.16,39.46,38.975,0.58,1.5,734800,{"date":716,"open":255,"high":717,"low":718,"close":223,"change":593,"percent_change":256,"volume":719,"transactions":9,"vwap":223},"2026-07-10",38.88,38.31,682100,{"date":721,"open":722,"high":723,"low":724,"close":255,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":255},"2026-07-09",38.98,39.125,38.72,-0.21,-0.54,1064900,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":575,"percent_change":267,"volume":734,"transactions":9,"vwap":733},"2026-07-08",39.35,39.44,38.86,38.99,678000,{"date":736,"open":737,"high":738,"low":737,"close":460,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":460},"2026-07-07",38.32,39.38,0.97,2.54,636300,{"date":743,"open":744,"high":745,"low":746,"close":211,"change":410,"percent_change":411,"volume":747,"transactions":9,"vwap":211},"2026-07-06",38.17,38.58,37.99,574800,{"date":749,"open":744,"high":750,"low":197,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",38.29,38.16,0.37,0.98,861900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":299,"volume":762,"transactions":9,"vwap":760},"2026-07-01",37.61,37.96,37.5,37.79,0.19,542800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",37.44,37.9,37.43,37.6,0.26,0.7,590000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",37.7,38,37.265,37.34,-0.33,-0.88,598900,{"date":782,"open":760,"high":783,"low":213,"close":784,"change":725,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",37.935,37.67,-0.55,1065400,{"date":788,"open":789,"high":775,"low":789,"close":234,"change":226,"percent_change":790,"volume":791,"transactions":9,"vwap":234},"2026-06-25",37.25,1.61,560500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",37.52,37.74,37.09,37.28,-0.72,-1.89,684800,{"date":802,"open":803,"high":804,"low":805,"close":775,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":775},"2026-06-23",37.15,38.0099983,36.97,0.79,2.12,750900,{"date":810,"open":811,"high":812,"low":813,"close":202,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":202},"2026-06-22",37.12,37.45,36.975,0.42,1.14,879400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":289,"percent_change":761,"volume":823,"transactions":9,"vwap":822},"2026-06-18",36.5,37.205,35.86,36.79,4581100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":393,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-17",37.14,37.16,36.51,36.72,-1.21,1259000,{"date":833,"open":827,"high":834,"low":835,"close":836,"change":654,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-16",37.39,36.91,37.17,-0.77,1267800,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",37.87,37.38,37.46,-1.03,-2.68,1278600,{"date":848,"open":849,"high":850,"low":775,"close":851,"change":560,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",38.099998,38.795,38.49,-0.36,1302900,{"date":855,"open":265,"high":856,"low":857,"close":223,"change":593,"percent_change":256,"volume":858,"transactions":9,"vwap":223},"2026-06-11",39.080002,38.5,1052500,{"date":860,"open":718,"high":263,"low":718,"close":255,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":255},"2026-06-10",0.2,0.52,743500,{"date":865,"open":866,"high":867,"low":868,"close":745,"change":852,"percent_change":869,"volume":870,"transactions":9,"vwap":745},"2026-06-09",38.74,38.895,38.27,-0.92,1023200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",38.93,39.26,38.6,38.94,0.12,0.31,802300,{"date":881,"open":882,"high":883,"low":223,"close":450,"change":593,"percent_change":884,"volume":885,"transactions":9,"vwap":450},"2026-06-05",38.91,39.095001,-0.38,587400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",38.51,39.09,38.38,38.97,0.5,1.3,1596500,{"date":896,"open":897,"high":722,"low":898,"close":244,"change":899,"percent_change":43,"volume":900,"transactions":9,"vwap":244},"2026-06-03",38.33,38.22,0.28,1779100,{"date":902,"open":903,"high":866,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",37.85,38.19,0.27,0.71,1706700,{"date":909,"open":760,"high":910,"low":911,"close":912,"change":814,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-01",38.41,37.66,37.92,1.12,828900,{"date":916,"open":917,"high":917,"low":918,"close":759,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":759},"2026-05-29",38.3,37.42,-0.84,-2.19,1421600,{"date":923,"open":924,"high":925,"low":751,"close":926,"change":927,"percent_change":331,"volume":928,"transactions":9,"vwap":926},"2026-05-28",38.59,38.85,38.34,-0.03,2329300,{"date":930,"open":931,"high":932,"low":926,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",39.07,39.25,38.37,-1.19,-3.01,2474200,{"date":938,"open":939,"high":653,"low":940,"close":428,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":428},"2026-05-26",40.29,39.395,-1.12,-2.75,2176000,{"date":945,"open":512,"high":662,"low":670,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-22",40.68,0.89,2.24,2000700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":204,"percent_change":482,"volume":956,"transactions":9,"vwap":955},"2026-05-21",40.33,40.37,39.55,39.79,2073800,{"date":958,"open":541,"high":959,"low":417,"close":960,"change":310,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-20",41.09,40.049999,-1.67,2566200,{"date":964,"open":965,"high":662,"low":966,"close":967,"change":968,"percent_change":147,"volume":969,"transactions":9,"vwap":967},"2026-05-19",40.78,40.26,40.73,0.13,2422400,{"date":971,"open":417,"high":541,"low":670,"close":531,"change":770,"percent_change":972,"volume":973,"transactions":9,"vwap":531},"2026-05-18",1.75,2225500,{"date":975,"open":976,"high":977,"low":978,"close":567,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":567},"2026-05-15",39.45,40.0099983,39.084999,0.67,1.71,3387000,{"date":983,"open":984,"high":985,"low":255,"close":986,"change":499,"percent_change":373,"volume":987,"transactions":9,"vwap":986},"2026-05-14",38.89,39.275,39.23,1205100,{"date":989,"open":265,"high":874,"low":990,"close":450,"change":332,"percent_change":991,"volume":992,"transactions":9,"vwap":450},"2026-05-13",38.495,-0.51,2150000,{"date":994,"open":263,"high":263,"low":995,"close":462,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":462},"2026-05-12",38.67,-0.17,-0.43,2385200,{"date":1000,"open":868,"high":1001,"low":744,"close":1002,"change":94,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",39.34,39.19,2.67,2614800,{"date":1006,"open":924,"high":1007,"low":1008,"close":744,"change":610,"percent_change":1009,"volume":1010,"transactions":9,"vwap":744},"2026-05-08",38.84,37.95,-1.14,2342000,{"date":1012,"open":1013,"high":1014,"low":829,"close":1014,"change":1015,"percent_change":94,"volume":1016,"transactions":9,"vwap":1014},"2026-05-07",37.0099983,38.61,0.39,3916300,{"date":1018,"open":1019,"high":873,"low":1020,"close":898,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":898},"2026-05-06",38.54,37.82,-0.96,-2.45,4670800,{"date":1025,"open":1026,"high":1027,"low":897,"close":695,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":695},"2026-05-05",39.52,39.53,-0.34,-0.86,4790400,{"date":1032,"open":1033,"high":1034,"low":890,"close":1026,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1026},"2026-05-04",38.87,39.93,1.4,3.67,6469500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":363,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-01",38.95,38.983,38.07,38.12,-2.51,2004800,{"date":1047,"open":1048,"high":1002,"low":849,"close":1049,"change":137,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",38.28,39.099998,2.04,2340700,{"date":1053,"open":746,"high":851,"low":746,"close":737,"change":299,"percent_change":1054,"volume":1055,"transactions":9,"vwap":737},"2026-04-29",1.35,1347400,{"date":1057,"open":1058,"high":841,"low":1059,"close":1060,"change":806,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-28",37.77,37.315,37.81,2.13,4365500,{"date":1064,"open":812,"high":1065,"low":1066,"close":1067,"change":491,"percent_change":1029,"volume":1068,"transactions":9,"vwap":1067},"2026-04-27",37.8,36.945,37.02,1873700,{"date":1070,"open":1058,"high":200,"low":1071,"close":777,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":777},"2026-04-24",36.915,-0.52,-1.37,1970800,{"date":1076,"open":197,"high":1077,"low":784,"close":197,"change":1078,"percent_change":601,"volume":1079,"transactions":9,"vwap":197},"2026-04-23",38.15,0.21,2310600,{"date":1081,"open":1082,"high":200,"low":834,"close":1083,"change":1015,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-22",37.53,37.65,1.05,1090700,{"date":1087,"open":1088,"high":842,"low":819,"close":1089,"change":878,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",37.040001,37.26,0.84,3200800,{"date":1093,"open":203,"high":1094,"low":822,"close":1095,"change":869,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-20",37.72,36.95,-2.43,2295800,{"date":1099,"open":1100,"high":234,"low":1101,"close":841,"change":1102,"percent_change":685,"volume":1103,"transactions":9,"vwap":841},"2026-04-17",37.49,36.94,0.09,2268900,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-16",37.29,37.98,37.78,0.53,1.42,3454200,{"date":1113,"open":1100,"high":214,"low":1067,"close":789,"change":25,"percent_change":246,"volume":1114,"transactions":9,"vwap":789},"2026-04-15",2489400,{"date":1116,"open":904,"high":1117,"low":1118,"close":213,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":213},"2026-04-14",38.2,37.029999,-0.76,-1.98,2218000,{"date":1123,"open":1124,"high":1125,"low":22,"close":718,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":718},"2026-04-13",39.7,39.758,-1.26,-3.18,1458100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":127,"percent_change":704,"volume":1135,"transactions":9,"vwap":1134},"2026-04-10",39.37,39.675,39.31,39.57,923000,{"date":1137,"open":276,"high":489,"low":1138,"close":263,"change":204,"percent_change":1139,"volume":1140,"transactions":9,"vwap":263},"2026-04-09",39.225,-0.66,1488500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":277,"change":225,"percent_change":712,"volume":1146,"transactions":9,"vwap":277},"2026-04-08",38.42,39.63,37.695,2125900,{"date":1148,"open":876,"high":1027,"low":876,"close":730,"change":1149,"percent_change":122,"volume":1150,"transactions":9,"vwap":730},"2026-04-07",0.44,1404500,{"date":1152,"open":461,"high":1153,"low":1154,"close":882,"change":474,"percent_change":769,"volume":1155,"transactions":9,"vwap":882},"2026-04-06",38.955,38.465,1788300,{"date":1157,"open":717,"high":462,"low":1143,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-02",38.81,0.69,1.81,902300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1043,"change":525,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1043},"2026-04-01",38.55,38.69,37.202,-1.93,1630200,{"date":1170,"open":490,"high":1171,"low":222,"close":1033,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1033},"2026-03-31",39.64,-0.63,-1.59,1674500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":296,"change":654,"percent_change":1180,"volume":1181,"transactions":9,"vwap":296},"2026-03-30",40.060001,40.225,39.47,-0.73,1123800,{"date":1183,"open":389,"high":1184,"low":1185,"close":955,"change":436,"percent_change":437,"volume":1186,"transactions":9,"vwap":955},"2026-03-27",40.24,39.655,1110500,{"date":1188,"open":515,"high":939,"low":1189,"close":1190,"change":1191,"percent_change":43,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",39.6,40.040001,0.29,1286600,{"date":1194,"open":389,"high":351,"low":428,"close":285,"change":267,"percent_change":1195,"volume":1196,"transactions":9,"vwap":285},"2026-03-25",-1.02,884500,{"date":1198,"open":677,"high":1199,"low":480,"close":288,"change":411,"percent_change":877,"volume":1200,"transactions":9,"vwap":288},"2026-03-24",40.79,826200,{"date":1202,"open":472,"high":939,"low":1203,"close":480,"change":862,"percent_change":1204,"volume":1205,"transactions":9,"vwap":480},"2026-03-23",39.040001,1.31,1245400,{"date":1207,"open":955,"high":661,"low":954,"close":318,"change":1208,"percent_change":342,"volume":1209,"transactions":9,"vwap":318},"2026-03-20",-0.09,1383200,{"date":1211,"open":253,"high":390,"low":1212,"close":1213,"change":1214,"percent_change":601,"volume":1215,"transactions":9,"vwap":1213},"2026-03-19",39.61,39.68,0.22,1753300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":710,"change":575,"percent_change":362,"volume":1221,"transactions":9,"vwap":710},"2026-03-18",39.72,39.825,39.2,1516500,{"date":1223,"open":1027,"high":1224,"low":1179,"close":490,"change":899,"percent_change":906,"volume":1225,"transactions":9,"vwap":490},"2026-03-17",40.19,1538100,{"date":1227,"open":266,"high":1228,"low":866,"close":1001,"change":157,"percent_change":72,"volume":1229,"transactions":9,"vwap":1001},"2026-03-16",39.535,1712800,{"date":1231,"open":459,"high":1179,"low":925,"close":733,"change":289,"percent_change":1232,"volume":1233,"transactions":9,"vwap":733},"2026-03-13",0.18,1483900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":997,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-12",39.4,39.633,38.92,-1.09,1238700,{"date":1242,"open":255,"high":382,"low":1243,"close":730,"change":299,"percent_change":1204,"volume":1244,"transactions":9,"vwap":730},"2026-03-11",38.75,1035300,{"date":1246,"open":1165,"high":703,"low":1247,"close":1007,"change":331,"percent_change":725,"volume":1248,"transactions":9,"vwap":1007},"2026-03-10",38.45,1336300,{"date":1250,"open":954,"high":954,"low":255,"close":1238,"change":1028,"percent_change":508,"volume":1251,"transactions":9,"vwap":1238},"2026-03-09",1176200,{"date":1253,"open":1254,"high":263,"low":1255,"close":874,"change":1015,"percent_change":51,"volume":1256,"transactions":9,"vwap":874},"2026-03-06",39.0099983,38.56,2006100,{"date":1258,"open":252,"high":512,"low":1259,"close":1033,"change":235,"percent_change":697,"volume":1260,"transactions":9,"vwap":1033},"2026-03-05",38.618,1335700,{"date":1262,"open":1263,"high":1264,"low":1158,"close":889,"change":884,"percent_change":1021,"volume":1265,"transactions":9,"vwap":889},"2026-03-04",39.24,39.601,1518400,{"date":1267,"open":635,"high":567,"low":1033,"close":1179,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1179},"2026-03-03",-0.02,-0.05,1482600,{"date":1272,"open":1273,"high":515,"low":1274,"close":1275,"change":691,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-02",39.27,38.66,39.49,2.09,1633100,{"date":1279,"open":1007,"high":1040,"low":1280,"close":1281,"change":289,"percent_change":1232,"volume":1282,"transactions":9,"vwap":1281},"2026-02-27",38.35,38.68,2266000,{"date":1284,"open":1285,"high":1286,"low":214,"close":1014,"change":1149,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1014},"2026-02-26",37.83,38.7,1.15,1907500,{"date":1290,"open":1291,"high":744,"low":777,"close":744,"change":474,"percent_change":769,"volume":1292,"transactions":9,"vwap":744},"2026-02-25",38.14,940100,{"date":1294,"open":1295,"high":1296,"low":213,"close":1042,"change":1102,"percent_change":685,"volume":1297,"transactions":9,"vwap":1042},"2026-02-24",37.97,38.185,1211500,{"date":1299,"open":758,"high":868,"low":1082,"close":1107,"change":1102,"percent_change":685,"volume":1300,"transactions":9,"vwap":1107},"2026-02-23",1361600,{"date":1302,"open":759,"high":1303,"low":1304,"close":1305,"change":752,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-20",37.94,37.27,37.89,0.99,1409100,{"date":1309,"open":1310,"high":804,"low":1311,"close":794,"change":383,"percent_change":132,"volume":1312,"transactions":9,"vwap":794},"2026-02-19",37.57,37.23,1200200,{"date":1314,"open":811,"high":1315,"low":1095,"close":203,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":203},"2026-02-18",37.459,0.59,1.6,1187600,{"date":1320,"open":822,"high":1321,"low":1322,"close":1323,"change":474,"percent_change":905,"volume":1324,"transactions":9,"vwap":1323},"2026-02-17",36.928,36.33,36.78,1379000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":552,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-13",35.84,36.9,35.75,36.68,2.29,978200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":821,"change":726,"percent_change":1338,"volume":1339,"transactions":9,"vwap":821},"2026-02-12",36.19,36.65,35.73,-1.48,1212100,{"date":1341,"open":1336,"high":1342,"low":1343,"close":1344,"change":927,"percent_change":331,"volume":1345,"transactions":9,"vwap":1344},"2026-02-11",37.07,36.21,36.4,1199400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1078,"percent_change":712,"volume":1352,"transactions":9,"vwap":1351},"2026-02-10",36.31,36.6,36.040001,36.43,1270100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":58,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-09",35.69,36.29,35.62,36.22,1.37,1381100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1337,"change":691,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1337},"2026-02-06",35,35.74,34.83,2.32,1385000,{"date":1369,"open":1363,"high":1363,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-05",34.44,34.92,-1.15,-3.19,1958500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-04",35.35,36.12,35.2,36.07,0.91,2.59,1953600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":761,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-03",34.99,35.31,34.66,35.16,0.54,2459800,{"date":1393,"open":1363,"high":1394,"low":1395,"close":1396,"change":402,"percent_change":698,"volume":1397,"transactions":9,"vwap":1396},"2026-02-02",35.51,34.55,34.97,2559700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":236,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-30",36,36.14,34.78,35.47,-1.58,2297100,{"date":1407,"open":1408,"high":1349,"low":1409,"close":1350,"change":411,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1350},"2026-01-29",36.49,35.91,0.14,1706000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":752,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-28",35.76,36.27,35.65,35.99,1.04,2380300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1357,"change":58,"percent_change":602,"volume":1425,"transactions":9,"vwap":1357},"2026-01-27",35.099998,35.71,35.060001,1578100,{"date":1427,"open":1364,"high":1428,"low":1429,"close":1430,"change":575,"percent_change":393,"volume":1431,"transactions":9,"vwap":1430},"2026-01-26",35.748,35.02,35.13,1227200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":300,"volume":1439,"transactions":9,"vwap":1437},"2026-01-23",35.25,35.57,35.12,35.29,0.45,1772400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":152,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-22",34.51,35.040001,34.31,34.84,1.1,1345900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":204,"percent_change":525,"volume":1454,"transactions":9,"vwap":1453},"2026-01-21",35.07,35.34,34.32,34.46,1828800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":436,"percent_change":655,"volume":1461,"transactions":9,"vwap":1460},"2026-01-20",35.044998,35.42,34.68,34.72,1126400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1396,"change":1467,"percent_change":225,"volume":1468,"transactions":9,"vwap":1396},"2026-01-16",34.89,35.3,34.88,0.08,1144600,{"date":1470,"open":1471,"high":1386,"low":1395,"close":1464,"change":320,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1464},"2026-01-15",34.75,-0.11,1198400,{"date":1475,"open":1476,"high":1477,"low":1471,"close":1478,"change":861,"percent_change":712,"volume":1479,"transactions":9,"vwap":1478},"2026-01-14",34.79,35.33,34.93,1070600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":421,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-13",34.23,34.85,34.17,34.73,1.91,1219400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":877,"percent_change":157,"volume":1494,"transactions":9,"vwap":1493},"2026-01-12",33.94,34.26,33.91,34.080002,1011300,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":752,"percent_change":1446,"volume":1500,"transactions":9,"vwap":1499},"2026-01-09",33.77,34.15,33.96,1418200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-08",33.32,33.79,33.24,33.59,0.36,1.08,2014600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":560,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-07",33.25,33.685,33.17,33.23,-0.42,1219700,{"date":1519,"open":1520,"high":1493,"low":1521,"close":1522,"change":785,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-06",34.040001,33.352,33.37,-1.62,1471700,{"date":1526,"open":1527,"high":1459,"low":1528,"close":1529,"change":1180,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-05",34.67,33.625,33.92,-2.11,2628600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":383,"percent_change":627,"volume":1538,"transactions":9,"vwap":1537},"2026-01-02",34.58,34.82,34.11,34.65,881200,{"date":1540,"open":1541,"high":1542,"low":1482,"close":1543,"change":1544,"percent_change":1102,"volume":1545,"transactions":9,"vwap":1543},"2025-12-31",34.42,34.605,34.5,0.03,1183800,{"date":1547,"open":1548,"high":1549,"low":1491,"close":1550,"change":861,"percent_change":712,"volume":1551,"transactions":9,"vwap":1550},"2025-12-30",34.35,34.545,34.47,683100,{"date":1553,"open":1550,"high":1554,"low":1555,"close":1556,"change":463,"percent_change":561,"volume":1557,"transactions":9,"vwap":1556},"2025-12-29",34.628,34.205,34.27,1102900,{"date":1559,"open":1543,"high":1560,"low":1561,"close":1562,"change":1208,"percent_change":204,"volume":1563,"transactions":9,"vwap":1562},"2025-12-26",34.535,34.2,34.39,601200,{"date":1565,"open":1566,"high":1534,"low":1567,"close":1568,"change":877,"percent_change":157,"volume":1569,"transactions":9,"vwap":1568},"2025-12-24",34.36,34.34,34.48,350200,{"date":1571,"open":1572,"high":1566,"low":1573,"close":1566,"change":899,"percent_change":552,"volume":1574,"transactions":9,"vwap":1566},"2025-12-23",34.19,34.0099983,843000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1493,"change":1214,"percent_change":421,"volume":1580,"transactions":9,"vwap":1493},"2025-12-22",33.95,34.13,33.73,861200,{"date":1582,"open":1583,"high":1493,"low":1579,"close":1583,"change":592,"percent_change":392,"volume":1584,"transactions":9,"vwap":1583},"2025-12-19",33.86,2410200,{"date":1586,"open":1534,"high":1587,"low":1529,"close":1529,"change":534,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1529},"2025-12-18",34.64,-1.34,1601600,{"date":1591,"open":1498,"high":1592,"low":1593,"close":1594,"change":1191,"percent_change":184,"volume":1595,"transactions":9,"vwap":1594},"2025-12-17",34.49,34.09,34.38,1129200,{"date":1597,"open":1592,"high":1598,"low":1599,"close":1593,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1593},"2025-12-16",34.7,33.995,-0.61,-1.76,1138100,{"date":1604,"open":1466,"high":1466,"low":1562,"close":1598,"change":1605,"percent_change":352,"volume":1606,"transactions":9,"vwap":1598},"2025-12-15",-0.13,1104400,{"date":1608,"open":1609,"high":1379,"low":1609,"close":1365,"change":152,"percent_change":1446,"volume":1610,"transactions":9,"vwap":1365},"2025-12-12",34.54,1562800,{"date":1612,"open":1613,"high":1598,"low":1614,"close":1615,"change":1268,"percent_change":592,"volume":1616,"transactions":9,"vwap":1615},"2025-12-11",34.43,34.29,34.45,1641700,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1550,"change":436,"percent_change":798,"volume":1621,"transactions":9,"vwap":1550},"2025-12-10",34.8,34.225,1185700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1460,"change":1149,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1460},"2025-12-09",34.37,35.19,34.18,1.28,1714800,{"date":1630,"open":1578,"high":1631,"low":1632,"close":1633,"change":112,"percent_change":1232,"volume":1634,"transactions":9,"vwap":1633},"2025-12-08",34.558,33.9,34.28,1995400,{"date":1636,"open":1637,"high":1395,"low":1578,"close":1638,"change":411,"percent_change":383,"volume":1639,"transactions":9,"vwap":1638},"2025-12-05",34.25,34.22,805900,{"date":1641,"open":1642,"high":1541,"low":1642,"close":1484,"change":410,"percent_change":112,"volume":1643,"transactions":9,"vwap":1484},"2025-12-04",34.060001,827400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1498,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1498},"2025-12-03",33.3,34.215,0.96,2.89,1009800,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":393,"percent_change":1588,"volume":1656,"transactions":9,"vwap":1655},"2025-12-02",33.68,33.18,33.19,1207400,{"date":1658,"open":1659,"high":1529,"low":1659,"close":1660,"change":320,"percent_change":463,"volume":1661,"transactions":9,"vwap":1660},"2025-12-01",33.56,33.64,1160700,{"date":1663,"open":1654,"high":1664,"low":1654,"close":1653,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1653},"2025-11-28",33.87,0.55,1.66,1029500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":814,"percent_change":1627,"volume":1674,"transactions":9,"vwap":1673},"2025-11-26",32.79,33.315,32.75,33.13,2411900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":226,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-25",31.83,32.755,31.79,32.71,1.87,2703000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1172,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-24",32.6,32.61,31.744,32.11,-1.92,2429100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1410,"percent_change":627,"volume":1697,"transactions":9,"vwap":1696},"2025-11-21",32.63,32.855,32.235,32.74,1443500,{"date":1699,"open":1700,"high":1680,"low":1701,"close":1685,"change":601,"percent_change":972,"volume":1702,"transactions":9,"vwap":1685},"2025-11-20",32.17,32.025002,3167000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":245,"percent_change":1021,"volume":1709,"transactions":9,"vwap":1708},"2025-11-19",32.15,32.38,31.81,32.040001,1643200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":235,"percent_change":310,"volume":1716,"transactions":9,"vwap":1715},"2025-11-18",32.5,32.745,32.32,32.35,2005300,{"date":1718,"open":1522,"high":1719,"low":1720,"close":1721,"change":837,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-17",33.71,32.51,32.57,-2.31,1521600,{"date":1725,"open":1515,"high":1726,"low":1727,"close":1728,"change":225,"percent_change":1159,"volume":1729,"transactions":9,"vwap":1728},"2025-11-14",33.545,32.967,33.34,1503000,{"date":1731,"open":1505,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":236,"volume":1736,"transactions":9,"vwap":1734},"2025-11-13",33.5,32.77,33.11,-0.19,2234900,{"date":1738,"open":1739,"high":1497,"low":1740,"close":1646,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1646},"2025-11-12",33.75,33.049999,-0.6,-1.77,1965300,{"date":1745,"open":1746,"high":1620,"low":1747,"close":1632,"change":1191,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1632},"2025-11-11",33.74,33.6,0.86,1245000,{"date":1751,"open":1573,"high":1638,"low":1752,"close":1753,"change":25,"percent_change":779,"volume":1754,"transactions":9,"vwap":1753},"2025-11-10",33.38,33.61,2528800,{"date":1756,"open":1757,"high":1493,"low":1514,"close":1492,"change":499,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1492},"2025-11-07",33.4,1.22,1739800,{"date":1761,"open":1762,"high":1659,"low":1763,"close":1732,"change":245,"percent_change":869,"volume":1764,"transactions":9,"vwap":1732},"2025-11-06",33.09,33.0099983,1905300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":321,"percent_change":654,"volume":1771,"transactions":9,"vwap":1770},"2025-11-05",34,34.325,33.65,33.81,2045800,{"date":1773,"open":1767,"high":1774,"low":1775,"close":1492,"change":697,"percent_change":1523,"volume":1776,"transactions":9,"vwap":1492},"2025-11-04",34.41,33.76,1815600,{"date":1778,"open":1529,"high":1779,"low":1780,"close":1550,"change":862,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1550},"2025-11-03",35.4,33.83,1.53,2328400,{"date":1784,"open":1556,"high":1785,"low":1577,"close":1577,"change":1735,"percent_change":697,"volume":1786,"transactions":9,"vwap":1577},"2025-10-31",34.59,1635800,{"date":1788,"open":1739,"high":1789,"low":1790,"close":1791,"change":1015,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-30",34.21,33.55,34.14,1.16,1672100,{"date":1795,"open":1642,"high":1796,"low":1732,"close":1739,"change":321,"percent_change":25,"volume":1797,"transactions":9,"vwap":1739},"2025-10-29",34.099998,1749800,{"date":1799,"open":1800,"high":1801,"low":1739,"close":1802,"change":968,"percent_change":1015,"volume":1803,"transactions":9,"vwap":1802},"2025-10-28",33.89,34.24,33.85,2295600,{"date":1805,"open":1573,"high":1578,"low":1806,"close":1807,"change":1472,"percent_change":778,"volume":1808,"transactions":9,"vwap":1807},"2025-10-27",33.44,33.72,1547300,{"date":1810,"open":1664,"high":1811,"low":1653,"close":1780,"change":1102,"percent_change":905,"volume":1812,"transactions":9,"vwap":1780},"2025-10-24",33.98,952600,{"date":1814,"open":1767,"high":1536,"low":1815,"close":1746,"change":112,"percent_change":1232,"volume":1816,"transactions":9,"vwap":1746},"2025-10-23",33.47,1429100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1653,"change":627,"percent_change":300,"volume":1822,"transactions":9,"vwap":1653},"2025-10-22",33.31,33.815,33.07,1892500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1512,"change":383,"percent_change":1438,"volume":1828,"transactions":9,"vwap":1512},"2025-10-21",33.099998,33.29,32.85,1015600,{"date":1830,"open":1831,"high":1832,"low":1827,"close":1825,"change":814,"percent_change":300,"volume":1833,"transactions":9,"vwap":1825},"2025-10-20",33.060001,33.36,863700,{"date":1835,"open":1720,"high":1740,"low":1836,"close":1837,"change":1208,"percent_change":309,"volume":1838,"transactions":9,"vwap":1837},"2025-10-17",32.45,32.68,908400,{"date":1840,"open":1841,"high":1842,"low":1685,"close":1733,"change":410,"percent_change":112,"volume":1843,"transactions":9,"vwap":1733},"2025-10-16",32.92,33.33,2249200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1672,"change":1316,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1672},"2025-10-15",32.3,32.86,1.83,1402300,{"date":1851,"open":1852,"high":1853,"low":31,"close":1854,"change":560,"percent_change":997,"volume":1855,"transactions":9,"vwap":1854},"2025-10-14",31.78,32.195,32.16,1113700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1846,"change":601,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1846},"2025-10-13",31.99,32.48,31.645,1.76,1560900,{"date":1864,"open":1685,"high":1865,"low":1866,"close":1867,"change":1195,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-10",32.728,31.72,31.74,-3.11,1348400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-09",33.43,33.54,32.76,-0.67,-2,1425600,{"date":1879,"open":1655,"high":1880,"low":1670,"close":1872,"change":474,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1872},"2025-10-08",33.505,0.3,1674600,{"date":1884,"open":1885,"high":1832,"low":1886,"close":1842,"change":410,"percent_change":112,"volume":1887,"transactions":9,"vwap":1842},"2025-10-07",33.35,32.89,2278500,{"date":1889,"open":1550,"high":1550,"low":1890,"close":1819,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1819},"2025-10-06",33.28,-1.1,-3.2,1844000,{"date":1895,"open":1395,"high":1896,"low":1637,"close":1774,"change":289,"percent_change":861,"volume":1897,"transactions":9,"vwap":1774},"2025-10-03",34.6,919500,{"date":1899,"open":1900,"high":1402,"low":1901,"close":1567,"change":245,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1567},"2025-10-02",34.69,34.029999,-0.89,1259300,{"date":1905,"open":1550,"high":1906,"low":1907,"close":1537,"change":474,"percent_change":1191,"volume":1908,"transactions":9,"vwap":1537},"2025-10-01",34.77,34.4,1051100,{"date":1910,"open":1907,"high":1460,"low":1637,"close":1395,"change":560,"percent_change":362,"volume":1911,"transactions":9,"vwap":1395},"2025-09-30",1177500,{"date":1913,"open":1424,"high":1422,"low":1638,"close":1900,"change":245,"percent_change":1902,"volume":1914,"transactions":9,"vwap":1900},"2025-09-29",1461700,{"date":1916,"open":1483,"high":1917,"low":1918,"close":1363,"change":1410,"percent_change":132,"volume":1919,"transactions":9,"vwap":1363},"2025-09-26",35.38,34.81,2060600,{"date":1921,"open":1625,"high":1922,"low":1460,"close":1923,"change":256,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-25",35.345,34.86,-1.11,2183000,{"date":1927,"open":1928,"high":1394,"low":1483,"close":1434,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1434},"2025-09-24",35.0099983,0.33,0.95,2261600,{"date":1933,"open":1928,"high":1934,"low":1935,"close":1371,"change":235,"percent_change":1172,"volume":1936,"transactions":9,"vwap":1371},"2025-09-23",35.206,34.745,2281600,{"date":1938,"open":1403,"high":1939,"low":1940,"close":1941,"change":235,"percent_change":437,"volume":1942,"transactions":9,"vwap":1941},"2025-09-22",35.52,34.91,35.14,2336800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-19",35.85,36.82,35.235,35.36,-4.12,-10.44,6835800,{"date":1953,"open":506,"high":428,"low":722,"close":470,"change":685,"percent_change":1954,"volume":1955,"transactions":9,"vwap":470},"2025-09-18",0.61,1068200,{"date":1957,"open":1133,"high":1124,"low":709,"close":1263,"change":1605,"percent_change":778,"volume":1958,"transactions":9,"vwap":1263},"2025-09-17",1198000,{"date":1960,"open":731,"high":276,"low":696,"close":1131,"change":968,"percent_change":1929,"volume":1961,"transactions":9,"vwap":1131},"2025-09-16",1022700,{"date":1963,"open":738,"high":1212,"low":1964,"close":1263,"change":1269,"percent_change":1605,"volume":1965,"transactions":9,"vwap":1263},"2025-09-15",39.175,1089700,{"date":1967,"open":1968,"high":1969,"low":242,"close":696,"change":1516,"percent_change":1970,"volume":1971,"transactions":9,"vwap":696},"2025-09-12",39.71,39.735,-1.06,1187500,{"date":1973,"open":1974,"high":955,"low":1014,"close":1968,"change":761,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1968},"2025-09-11",39.11,0.48,1825200,{"date":1978,"open":420,"high":967,"low":1979,"close":1026,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1026},"2025-09-10",39.127,-1.18,-2.9,2404300,{"date":1984,"open":338,"high":1985,"low":338,"close":1986,"change":421,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-09",40.935,40.7,1.62,1494500,{"date":1990,"open":946,"high":946,"low":1991,"close":960,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":960},"2025-09-08",39.795,-0.7,-1.72,1299500,{"date":1996,"open":359,"high":1997,"low":616,"close":408,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":408},"2025-09-05",41.33,-0.53,-1.28,922400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":761,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-04",41.2,41.5,40.92,41.28,0.46,1352100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":959,"change":332,"percent_change":2014,"volume":2015,"transactions":9,"vwap":959},"2025-09-03",41.24,41.42,40.95,-0.48,860500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":360,"change":1102,"percent_change":1214,"volume":2021,"transactions":9,"vwap":360},"2025-09-02",41,41.63,40.76,1356500,{"date":2023,"open":2024,"high":2025,"low":959,"close":2003,"change":352,"percent_change":1902,"volume":2026,"transactions":9,"vwap":2003},"2025-08-29",41.54,41.57,1247000,{"date":2028,"open":2012,"high":2029,"low":2030,"close":2025,"change":383,"percent_change":1507,"volume":2031,"transactions":9,"vwap":2025},"2025-08-28",41.635,41.36,854500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2012,"change":2037,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2012},"2025-08-27",41.35,41.75,41.34,0,920200,{"date":2040,"open":2041,"high":2024,"low":2042,"close":2012,"change":878,"percent_change":517,"volume":2043,"transactions":9,"vwap":2012},"2025-08-26",41.16,41.049999,1268700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1028,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-25",41.39,41.668,41.040001,41.11,-0.82,914600,{"date":2053,"open":2054,"high":2055,"low":1997,"close":2056,"change":968,"percent_change":878,"volume":2057,"transactions":9,"vwap":2056},"2025-08-22",41.78,41.8,41.45,648700,{"date":2059,"open":359,"high":2060,"low":2061,"close":370,"change":2037,"percent_change":2037,"volume":2062,"transactions":9,"vwap":370},"2025-08-21",41.66,40.98,1283200,{"date":2064,"open":651,"high":2036,"low":1199,"close":370,"change":1015,"percent_change":1930,"volume":2065,"transactions":9,"vwap":370},"2025-08-20",1297300,{"date":2067,"open":2068,"high":2049,"low":581,"close":2069,"change":112,"percent_change":383,"volume":2070,"transactions":9,"vwap":2069},"2025-08-19",40.82,40.93,1011000,{"date":2072,"open":2073,"high":2074,"low":1986,"close":2075,"change":25,"percent_change":1180,"volume":2076,"transactions":9,"vwap":2075},"2025-08-18",41.15,41.215,40.87,795200,{"date":2078,"open":360,"high":2079,"low":2080,"close":359,"change":25,"percent_change":798,"volume":2081,"transactions":9,"vwap":359},"2025-08-15",41.6,41.060001,1367100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1875,"percent_change":1173,"volume":2088,"transactions":9,"vwap":2087},"2025-08-14",41.96,42.16,41.43,41.47,1557100,{"date":2090,"open":2091,"high":2092,"low":2006,"close":2093,"change":1929,"percent_change":806,"volume":2094,"transactions":9,"vwap":2093},"2025-08-13",41.81,42.22,42.14,1734600,{"date":2096,"open":2087,"high":2097,"low":2030,"close":2091,"change":1881,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-08-12",41.91,0.72,1554400,{"date":2101,"open":2086,"high":2102,"low":2011,"close":2103,"change":1605,"percent_change":245,"volume":2104,"transactions":9,"vwap":2103},"2025-08-11",41.76,41.51,1550500,{"date":2106,"open":2041,"high":2060,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-08",40.9,41.64,0.62,1.51,1742900,{"date":2113,"open":2018,"high":2114,"low":1199,"close":2115,"change":837,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-07",41.71,41.02,-1.84,1701700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":392,"percent_change":997,"volume":2124,"transactions":9,"vwap":2123},"2025-08-06",42.33,42.58,41.65,41.79,1937300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1009,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-05",43.11,43.24,41.22,41.97,-2.64,3737500,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2127,"change":1316,"percent_change":602,"volume":2137,"transactions":9,"vwap":2127},"2025-08-04",42.79,43.43,1096000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-01",43.18,43.44,41.87,42.52,-1.01,-2.32,2470400,{"date":2148,"open":2149,"high":181,"low":2150,"close":2151,"change":184,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-31",42.38,42.15,43.53,1.99,2505300,{"date":2155,"open":2035,"high":2156,"low":2129,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-07-30",43.28,42.68,1.43,3.47,3438600,{"date":2162,"open":408,"high":2030,"low":2163,"close":651,"change":1381,"percent_change":2164,"volume":2165,"transactions":9,"vwap":651},"2025-07-29",40.43,2.26,1816500,{"date":2167,"open":1986,"high":2168,"low":391,"close":684,"change":112,"percent_change":383,"volume":2169,"transactions":9,"vwap":684},"2025-07-28",40.74,1190600,{"date":2171,"open":338,"high":2172,"low":2173,"close":582,"change":691,"percent_change":2174,"volume":2175,"transactions":9,"vwap":582},"2025-07-25",40.765,40.0050011,2.05,2852800,{"date":2177,"open":1040,"high":470,"low":1164,"close":1179,"change":299,"percent_change":1204,"volume":2178,"transactions":9,"vwap":1179},"2025-07-24",2079600,{"date":2180,"open":1275,"high":1189,"low":2181,"close":265,"change":997,"percent_change":1239,"volume":2182,"transactions":9,"vwap":265},"2025-07-23",38.862,1805400,{"date":2184,"open":276,"high":274,"low":2185,"close":702,"change":331,"percent_change":332,"volume":2186,"transactions":9,"vwap":702},"2025-07-22",39.049999,2285200,{"date":2188,"open":2018,"high":2189,"low":696,"close":1179,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1179},"2025-07-21",41.029999,-1.53,-3.73,2783900,{"date":2194,"open":1243,"high":2041,"low":461,"close":2018,"change":1382,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2018},"2025-07-18",6.74,3657700,{"date":2198,"open":211,"high":888,"low":804,"close":910,"change":225,"percent_change":226,"volume":2199,"transactions":9,"vwap":910},"2025-07-17",938500,{"date":2201,"open":2202,"high":2203,"low":1285,"close":211,"change":474,"percent_change":769,"volume":2204,"transactions":9,"vwap":211},"2025-07-16",38.080002,38.39,815400,{"date":2206,"open":459,"high":459,"low":775,"close":2202,"change":1902,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2202},"2025-07-15",-2.28,741700,{"date":2210,"open":2211,"high":891,"low":2212,"close":891,"change":1109,"percent_change":2213,"volume":2214,"transactions":9,"vwap":891},"2025-07-14",38.4,38.265,1.38,983900,{"date":2216,"open":2203,"high":1007,"low":737,"close":2217,"change":290,"percent_change":1149,"volume":2218,"transactions":9,"vwap":2217},"2025-07-11",38.44,1062300,{"date":2220,"open":2221,"high":917,"low":757,"close":868,"change":1507,"percent_change":1930,"volume":2222,"transactions":9,"vwap":868},"2025-07-10",37.93,1134300,{"date":2224,"open":849,"high":1296,"low":1065,"close":200,"change":1269,"percent_change":1605,"volume":2225,"transactions":9,"vwap":200},"2025-07-09",1044700,{"date":2227,"open":760,"high":2228,"low":784,"close":758,"change":968,"percent_change":2229,"volume":2230,"transactions":9,"vwap":758},"2025-07-08",38.165,0.34,615100,{"date":2232,"open":1077,"high":2233,"low":2234,"close":1285,"change":884,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1285},"2025-07-07",38.23,37.64,-0.99,875100,{"date":2238,"open":1280,"high":1255,"low":1020,"close":2239,"change":575,"percent_change":1516,"volume":800,"transactions":9,"vwap":2239},"2025-07-03",38.21,{"date":2241,"open":751,"high":244,"low":918,"close":933,"change":499,"percent_change":1508,"volume":2242,"transactions":9,"vwap":933},"2025-07-02",2792500,{"date":2244,"open":2245,"high":1019,"low":2246,"close":758,"change":785,"percent_change":2247,"volume":2248,"transactions":9,"vwap":758},"2025-07-01",38.53,37.755,-1.43,1371100,{"date":2250,"open":2251,"high":254,"low":2252,"close":888,"change":1269,"percent_change":1605,"volume":1914,"transactions":9,"vwap":888},"2025-06-30",38.52,38.335,{"date":2254,"open":866,"high":1220,"low":2255,"close":1255,"change":25,"percent_change":837,"volume":2256,"transactions":9,"vwap":1255},"2025-06-27",38.36,1484600,{"date":2258,"open":1065,"high":2259,"low":1065,"close":732,"change":1508,"percent_change":2260,"volume":2261,"transactions":9,"vwap":732},"2025-06-26",38.9,2.86,1708700,{"date":2263,"open":2239,"high":926,"low":1083,"close":1108,"change":610,"percent_change":1372,"volume":2264,"transactions":9,"vwap":1108},"2025-06-25",1186200,{"date":2266,"open":1305,"high":851,"low":760,"close":898,"change":761,"percent_change":892,"volume":2267,"transactions":9,"vwap":898},"2025-06-24",1265300,{"date":2269,"open":461,"high":265,"low":841,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-06-23",38.029999,-0.47,-1.22,1480300,{"date":2275,"open":851,"high":2276,"low":2277,"close":857,"change":2278,"percent_change":392,"volume":2279,"transactions":9,"vwap":857},"2025-06-20",38.8,38.235,-0.07,4630600,{"date":2281,"open":1040,"high":308,"low":851,"close":471,"change":884,"percent_change":363,"volume":2282,"transactions":9,"vwap":471},"2025-06-18",1376000,{"date":2284,"open":2185,"high":710,"low":255,"close":1040,"change":410,"percent_change":411,"volume":2285,"transactions":9,"vwap":1040},"2025-06-17",1303400,{"date":2287,"open":340,"high":1190,"low":995,"close":873,"change":2288,"percent_change":1523,"volume":2289,"transactions":9,"vwap":873},"2025-06-16",-0.64,1434100,{"date":2291,"open":2292,"high":2293,"low":382,"close":1134,"change":877,"percent_change":1881,"volume":2294,"transactions":9,"vwap":1134},"2025-06-13",39.74,39.99,1788200,{"date":2296,"open":709,"high":710,"low":925,"close":976,"change":290,"percent_change":627,"volume":2297,"transactions":9,"vwap":976},"2025-06-12",753600,{"date":2299,"open":2259,"high":2300,"low":254,"close":2301,"change":1975,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-11",39.295,39.28,1.24,904100,{"date":2305,"open":459,"high":1236,"low":452,"close":2276,"change":1268,"percent_change":1269,"volume":2306,"transactions":9,"vwap":2276},"2025-06-10",566600,{"date":2308,"open":469,"high":469,"low":2309,"close":450,"change":575,"percent_change":267,"volume":2310,"transactions":9,"vwap":450},"2025-06-09",38.64,1196000,{"date":2312,"open":244,"high":242,"low":244,"close":722,"change":1954,"percent_change":2313,"volume":2314,"transactions":9,"vwap":722},"2025-06-06",1.59,711900,{"date":2316,"open":2317,"high":875,"low":759,"close":933,"change":691,"percent_change":2318,"volume":2319,"transactions":9,"vwap":933},"2025-06-05",37.73,2.16,1155100,{"date":2321,"open":211,"high":910,"low":765,"close":2322,"change":726,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-04",37.56,-1.42,1055000,{"date":2326,"open":1310,"high":1247,"low":2327,"close":849,"change":299,"percent_change":2328,"volume":2329,"transactions":9,"vwap":849},"2025-06-03",37.405,1.36,1545900,{"date":2331,"open":2332,"high":2333,"low":1336,"close":2334,"change":1316,"percent_change":2313,"volume":2335,"transactions":9,"vwap":2334},"2025-06-02",37.22,37.84,37.59,1962400,{"date":2337,"open":2338,"high":1089,"low":1323,"close":2339,"change":2340,"percent_change":525,"volume":2341,"transactions":9,"vwap":2339},"2025-05-30",37.18,37,-0.28,2837700,{"date":2343,"open":2344,"high":767,"low":2345,"close":797,"change":353,"percent_change":2346,"volume":2347,"transactions":9,"vwap":797},"2025-05-29",37.4,36.85,-2.38,6187000,{"date":2349,"open":223,"high":223,"low":2350,"close":904,"change":561,"percent_change":353,"volume":2351,"transactions":9,"vwap":904},"2025-05-28",37.975,604300,{"date":2353,"open":2251,"high":461,"low":751,"close":1019,"change":152,"percent_change":51,"volume":2354,"transactions":9,"vwap":1019},"2025-05-27",489000,{"date":2356,"open":795,"high":2233,"low":2357,"close":751,"change":383,"percent_change":1015,"volume":2358,"transactions":9,"vwap":751},"2025-05-23",37.62,695400,{"date":2360,"open":775,"high":212,"low":2344,"close":804,"change":331,"percent_change":725,"volume":2361,"transactions":9,"vwap":804},"2025-05-22",556500,{"date":2363,"open":1158,"high":1158,"low":1042,"close":22,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":22},"2025-05-21",-0.74,-1.91,1024200,{"date":2368,"open":1255,"high":1002,"low":933,"close":2369,"change":552,"percent_change":2318,"volume":2370,"transactions":9,"vwap":2369},"2025-05-20",38.83,1150800,{"date":2372,"open":851,"high":2251,"low":1108,"close":804,"change":508,"percent_change":2373,"volume":2374,"transactions":9,"vwap":804},"2025-05-19",-2.24,1147700,{"date":2376,"open":1033,"high":263,"low":2377,"close":717,"change":410,"percent_change":411,"volume":2378,"transactions":9,"vwap":717},"2025-05-16",38.555,419200,{"date":2380,"open":875,"high":891,"low":2211,"close":732,"change":473,"percent_change":474,"volume":2381,"transactions":9,"vwap":732},"2025-05-15",523900,{"date":2383,"open":2384,"high":460,"low":2211,"close":450,"change":593,"percent_change":884,"volume":2385,"transactions":9,"vwap":450},"2025-05-14",38.62,704000,{"date":2387,"open":2203,"high":451,"low":2388,"close":891,"change":770,"percent_change":1848,"volume":2389,"transactions":9,"vwap":891},"2025-05-13",38.325,677800,{"date":2391,"open":768,"high":2392,"low":789,"close":868,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":868},"2025-05-12",38.375,1.27,3.43,797300,{"date":2397,"open":842,"high":2398,"low":2399,"close":2339,"change":2278,"percent_change":1735,"volume":2400,"transactions":9,"vwap":2339},"2025-05-09",37.47,36.726,635600,{"date":2402,"open":1342,"high":2334,"low":2403,"close":1342,"change":997,"percent_change":1372,"volume":2404,"transactions":9,"vwap":1342},"2025-05-08",36.81,776600,{"date":2406,"open":1106,"high":1058,"low":2338,"close":759,"change":769,"percent_change":770,"volume":2407,"transactions":9,"vwap":759},"2025-05-07",1020300,{"date":2409,"open":2410,"high":737,"low":796,"close":2411,"change":1507,"percent_change":753,"volume":2412,"transactions":9,"vwap":2411},"2025-05-06",37.76,37.24,1299800,{"date":2414,"open":2339,"high":789,"low":1351,"close":2415,"change":25,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-05",36.88,-0.81,953300,{"date":2419,"open":2411,"high":214,"low":2420,"close":2338,"change":58,"percent_change":87,"volume":699,"transactions":9,"vwap":2338},"2025-05-02",36.75,{"date":2422,"open":1089,"high":2423,"low":1349,"close":2424,"change":2014,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-01",37.705,36.69,-1.29,756900,{"date":2428,"open":1058,"high":222,"low":1330,"close":836,"change":1588,"percent_change":2429,"volume":2430,"transactions":9,"vwap":836},"2025-04-30",-3.48,1088000,{"date":2432,"open":745,"high":931,"low":750,"close":888,"change":256,"percent_change":257,"volume":2433,"transactions":9,"vwap":888},"2025-04-29",713700,{"date":2435,"open":461,"high":722,"low":737,"close":2259,"change":877,"percent_change":878,"volume":2436,"transactions":9,"vwap":2259},"2025-04-28",590700,{"date":2438,"open":873,"high":1133,"low":857,"close":255,"change":392,"percent_change":534,"volume":2439,"transactions":9,"vwap":255},"2025-04-25",752500,{"date":2441,"open":1303,"high":1974,"low":903,"close":265,"change":2393,"percent_change":93,"volume":2442,"transactions":9,"vwap":265},"2025-04-24",528800,{"date":2444,"open":2270,"high":910,"low":843,"close":2445,"change":769,"percent_change":1159,"volume":2446,"transactions":9,"vwap":2445},"2025-04-23",37.69,1387200,{"date":185,"open":796,"high":2448,"low":2449,"close":767,"change":2229,"percent_change":2450,"volume":2451,"transactions":9,"vwap":767},37.71,36.84,0.92,610300]