[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMI":3,"homepage-market-summary":35,"stock-historical-KMI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KMI","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},"Kinder Morgan, Inc.","NYSE",null,"NATURAL GAS TRANSMISSION","Kinder Morgan operates natural gas, crude oil, and refined products pipelines connecting producing regions to demand centers. It is principally involved in the gathering, storage, and transmission of natural gas across the continental United States. It also operates distribution centers for refined products along with the largest fleet of Jones Act-compliant tankers.","11,028","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7886,1.19,"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},31.41,31.1,31.69,30.802,31.07,0.34,1.09,8581974.936316,68052,31.3857,34.81,25.6,12435162.79297359,63.1,3934,{"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":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},12838144,4685922561.036371,18.08,"2025-04-23",[187,188,198,209,220,231,242,253,262,273,283,292,303,314,324,333,340,350,361,371,381,389,400,410,421,432,443,452,462,471,479,489,499,510,519,528,539,545,553,561,569,577,586,595,605,612,621,629,639,647,657,667,676,686,693,702,707,715,721,727,732,739,748,755,762,766,771,776,783,790,798,805,812,818,823,831,838,843,847,850,856,861,865,871,876,882,887,892,898,903,909,915,922,929,937,946,952,957,965,971,977,982,987,991,994,999,1004,1011,1016,1022,1025,1030,1034,1040,1043,1046,1050,1055,1059,1063,1067,1072,1076,1083,1088,1094,1099,1104,1107,1113,1120,1127,1133,1139,1146,1154,1159,1165,1171,1177,1182,1186,1191,1196,1200,1205,1209,1215,1221,1228,1234,1240,1245,1248,1252,1257,1261,1265,1269,1273,1276,1282,1286,1292,1298,1305,1313,1319,1326,1334,1342,1348,1353,1362,1367,1374,1380,1388,1396,1404,1411,1418,1424,1433,1440,1447,1453,1459,1467,1472,1477,1483,1488,1495,1500,1504,1512,1520,1527,1533,1541,1547,1554,1560,1565,1572,1576,1580,1586,1593,1598,1604,1609,1612,1617,1623,1630,1636,1640,1645,1649,1654,1659,1663,1669,1672,1677,1684,1690,1697,1704,1709,1715,1720,1727,1732,1738,1743,1749,1754,1760,1764,1768,1772,1777,1780,1784,1788,1794,1799,1804,1811,1818,1824,1829,1837,1841,1847,1851,1855,1859,1862,1867,1872,1877,1880,1884,1890,1893,1898,1904,1910,1914,1919,1923,1927,1930,1934,1938,1943,1947,1951,1956,1960,1964,1969,1973,1976,1980,1983,1986,1989,1992,1997,2003,2008,2012,2017,2021,2026,2030,2034,2040,2043,2047,2053,2056,2060,2064,2070,2076,2079,2083,2088,2091,2095,2102,2107,2113,2120,2126,2132,2139,2144,2149,2153,2156,2160,2163,2166,2169,2172,2176,2180,2183,2187,2192,2196,2201,2204,2207,2210,2214,2218,2221,2226,2229,2232,2235,2238,2242,2245,2249,2252,2257,2262,2265,2268,2272,2276,2282,2285,2289,2292,2296],{"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},"2026-10-02",30.375,31.12,30.33,0.54,1.77,11704965.046821,75763,30.9763,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",30.05,30.655,29.43,30.53,0.38,1.26,11147233.961865,95737,30.4082,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",30.62,30.69,30.1,30.15,-0.3,-0.99,11844022.490843,70127,30.2168,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",30.34,30.58,30.065,30.45,-0.18,-0.59,10683609.450401,68798,30.3622,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",30.77,30.85,30.54,30.63,-0.12,-0.39,10418891.182943,72936,30.6596,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",31.011,31.27,30.585,30.75,-0.5,-1.6,10020005.330258,75415,30.7871,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":237,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",31.58,31.125,31.25,-0.38,7685756.373898,62848,31.2939,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",31.36,31.82,31.195,31.37,0.1,0.32,11043948.050014,81290,31.5078,{"date":274,"open":275,"high":276,"low":277,"close":245,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",31.65,31.9,31.13,-0.45,-1.42,12961350.707629,98291,31.4076,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":237,"percent_change":258,"volume":289,"transactions":290,"vwap":291},"2026-09-21",31.63,31.9199,31.5542,31.72,12231020.126796,86021,31.7391,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",31.2,32.19,31.16,31.84,0.53,1.69,35877724.724251,111723,31.8146,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",30.76,31.43,30.6625,31.31,0.58,1.89,15100861.314424,100586,31.2062,{"date":315,"open":316,"high":296,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",30.675,30.4111,30.73,-0.04,-0.13,13094219.199242,94159,30.7709,{"date":325,"open":21,"high":326,"low":327,"close":233,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",31.18,30.6,-0.19,-0.61,12723917.841665,77305,30.7861,{"date":334,"open":24,"high":335,"low":236,"close":336,"change":268,"percent_change":269,"volume":337,"transactions":338,"vwap":339},"2026-09-14",31.39,30.96,15480943.439812,108819,30.9143,{"date":341,"open":342,"high":257,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",31.06,30.715,30.86,-0.09,-0.29,11872850.279597,80730,30.9109,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",31.7,31.735,30.945,30.95,-0.46,-1.46,10870394.79,93120,31.0713,{"date":362,"open":363,"high":364,"low":365,"close":20,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",32.21,32.33,31.28,-0.57,-1.78,12424087.633421,81785,31.5044,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":309,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",31.44,32.12,31.095,31.98,1.85,17840473.842902,122204,31.837,{"date":382,"open":373,"high":255,"low":24,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",31.4,-0.2,-0.63,7728787.087113,73439,31.3759,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",32.02,32.085,31.575,31.6,-0.37,-1.16,8550560.507018,70349,31.8272,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":320,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",32.04,32.135,31.54,31.97,-0.4,8057158.495197,61558,31.9266,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",32.51,32.7,31.89,32.1,-0.14,-0.43,9054638.622082,72392,32.0863,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",31.8,32.39,31.64,32.24,0.68,2.15,17132196.421265,92802,32.1489,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",31.67,31.73,31.415,31.56,0.02,0.06,5500869.897595,55919,31.5541,{"date":444,"open":445,"high":446,"low":326,"close":404,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",32,32.01,-0.48,-1.5,8205777.529648,75980,31.5674,{"date":453,"open":454,"high":455,"low":456,"close":391,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",30.88,32.255,30.8,1.08,3.49,15313500.805828,103330,32.0033,{"date":463,"open":464,"high":465,"low":211,"close":466,"change":467,"percent_change":328,"volume":468,"transactions":469,"vwap":470},"2026-08-25",30.71,31.355,30.94,-0.06,12119431.770729,83550,31.1034,{"date":472,"open":344,"high":473,"low":474,"close":475,"change":438,"percent_change":439,"volume":476,"transactions":477,"vwap":478},"2026-08-24",31.135,30.51,31,13128443.265083,83347,30.904,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":385,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",31.74,31.86,30.84,30.98,-1.99,11726990.640105,86806,31.134,{"date":490,"open":491,"high":492,"low":277,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",32.16,32.29,31.61,-0.47,-1.47,13697257.889565,95840,31.6486,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",33,33.06,31.765,32.08,-0.79,-2.4,10992131.804994,80253,32.0936,{"date":511,"open":512,"high":502,"low":513,"close":514,"change":193,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",32.75,32.595,32.87,1.67,11627557.331459,80559,32.8725,{"date":520,"open":521,"high":522,"low":492,"close":364,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",32.83,32.975,-0.49,-1.49,9362647.670443,70244,32.5482,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",32.23,32.84,32.13,32.82,0.74,2.31,8623050.325269,75757,32.6585,{"date":540,"open":425,"high":424,"low":393,"close":504,"change":121,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",1.1,16327997.382965,95410,32.1567,{"date":546,"open":267,"high":547,"low":264,"close":435,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",31.81,0.25,0.79,6674839.109925,58283,31.7008,{"date":554,"open":373,"high":22,"low":555,"close":556,"change":136,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",31.32,31.48,0.29,7041519.798725,64818,31.5253,{"date":562,"open":563,"high":20,"low":564,"close":335,"change":193,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",31.08,30.935,1.75,6506083.557916,62997,31.2691,{"date":570,"open":342,"high":571,"low":572,"close":234,"change":417,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",31.2059,30.765,-1.37,7808106.964815,67028,30.9209,{"date":578,"open":579,"high":425,"low":580,"close":365,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",31.5,31.055,0.16,0.51,8008474.232396,74852,31.2654,{"date":587,"open":555,"high":588,"low":589,"close":191,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",31.49,30.91,-0.26,-0.83,8171859.296067,75717,31.1108,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":467,"volume":602,"transactions":603,"vwap":604},"2026-08-04",30.99,31.605,30.68,31.38,-0.02,12005017.142212,96475,31.3123,{"date":606,"open":425,"high":435,"low":245,"close":383,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",-0.78,-2.42,8577719.837808,75531,31.4656,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":420},"2026-07-31",31.55,32.275,32.18,0.52,1.64,9821495.094646,73768,{"date":622,"open":434,"high":623,"low":257,"close":624,"change":328,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",31.95,31.66,-0.6,9884963.847443,86773,31.5783,{"date":630,"open":415,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",32.2788,31.625,31.85,0.24,0.76,9774984.327153,81792,31.8885,{"date":640,"open":623,"high":641,"low":642,"close":493,"change":416,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",32.2,31.545,-0.44,13160744.022363,80197,31.725,{"date":648,"open":649,"high":650,"low":434,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",32.27,32.3699,31.75,-1.11,-3.38,10455790.015269,89023,31.8887,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":136,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",32.92,33.26,32.6,32.86,0.27,9331766.851291,85362,32.8845,{"date":668,"open":501,"high":660,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",32.015,32.77,0.28,0.86,17625707.933717,112587,32.6019,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":25,"volume":683,"transactions":684,"vwap":685},"2026-07-22",32.69,32.735,32.3,32.49,0.11,9855379.994401,81089,32.516,{"date":687,"open":659,"high":659,"low":688,"close":689,"change":384,"percent_change":329,"volume":690,"transactions":691,"vwap":692},"2026-07-21",32.045,32.38,9633539.054205,68088,32.3221,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":671,"percent_change":51,"volume":699,"transactions":700,"vwap":701},"2026-07-20",32.5,33.07,32.2452,32.58,8654621.786563,75762,32.6867,{"date":703,"open":659,"high":704,"low":532,"close":680,"change":93,"percent_change":705,"volume":706,"transactions":9,"vwap":680},"2026-07-17",32.97,-0.74,8516600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":25,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",32.25,32.78,32.11,32.54,1.06,6410000,{"date":716,"open":695,"high":717,"low":718,"close":641,"change":146,"percent_change":719,"volume":720,"transactions":9,"vwap":641},"2026-07-15",32.65,32.060001,-1.04,8509700,{"date":722,"open":363,"high":661,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":712},"2026-07-14",32.17,0.3,0.93,7359400,{"date":728,"open":695,"high":712,"low":482,"close":426,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":426},"2026-07-13",0.12,0.37,7533700,{"date":733,"open":734,"high":681,"low":735,"close":374,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":374},"2026-07-10",32.37,31.77,-0.28,-0.86,5991200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",32.43,32.79,32.35,32.4,-0.08,-0.25,7008700,{"date":749,"open":750,"high":670,"low":363,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",32.55,32.48,-0.01,-0.03,7284500,{"date":756,"open":757,"high":413,"low":758,"close":681,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":681},"2026-07-07",31.99,31.94,0.8,2.52,6858300,{"date":763,"open":391,"high":492,"low":275,"close":22,"change":395,"percent_change":764,"volume":765,"transactions":9,"vwap":22},"2026-07-06",-1.15,7181000,{"date":767,"open":768,"high":374,"low":285,"close":718,"change":25,"percent_change":769,"volume":770,"transactions":9,"vwap":718},"2026-07-02",32.0099983,1.07,9482900,{"date":772,"open":633,"high":773,"low":774,"close":288,"change":746,"percent_change":607,"volume":775,"transactions":9,"vwap":288},"2026-07-01",32.029999,31.51,8380400,{"date":777,"open":778,"high":779,"low":780,"close":405,"change":215,"percent_change":781,"volume":782,"transactions":9,"vwap":405},"2026-06-30",32.44,32.68,31.92,-0.93,20576400,{"date":784,"open":785,"high":786,"low":295,"close":649,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":649},"2026-06-29",33.13,33.3,-0.92,-2.77,13111400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":58,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",33.16,33.34,32.98,33.19,0.55,15126700,{"date":799,"open":741,"high":800,"low":364,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",33.27,33.0099983,0.42,1.29,9846000,{"date":806,"open":695,"high":807,"low":491,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",32.67,32.59,0.05,0.15,7952100,{"date":813,"open":711,"high":814,"low":815,"close":712,"change":557,"percent_change":816,"volume":817,"transactions":9,"vwap":712},"2026-06-23",32.57,31.62,0.9,11621300,{"date":819,"open":255,"high":680,"low":820,"close":709,"change":43,"percent_change":821,"volume":822,"transactions":9,"vwap":709},"2026-06-22",31.57,2.09,9174900,{"date":824,"open":825,"high":434,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",31.09,30.89,31.59,0.26,0.83,18944300,{"date":832,"open":833,"high":614,"low":191,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",31.35,31.33,-0.11,-0.35,10481000,{"date":839,"open":840,"high":352,"low":841,"close":373,"change":601,"percent_change":467,"volume":842,"transactions":9,"vwap":373},"2026-06-16",31.26,31.14,10212000,{"date":844,"open":21,"high":288,"low":475,"close":845,"change":447,"percent_change":448,"volume":846,"transactions":9,"vwap":845},"2026-06-15",31.46,13116300,{"date":848,"open":264,"high":426,"low":257,"close":758,"change":309,"percent_change":377,"volume":849,"transactions":9,"vwap":758},"2026-06-12",8396900,{"date":851,"open":852,"high":852,"low":853,"close":264,"change":447,"percent_change":854,"volume":855,"transactions":9,"vwap":264},"2026-06-11",32.15,31.34,-1.51,6976400,{"date":857,"open":404,"high":391,"low":306,"close":297,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":297},"2026-06-10",0.5,1.6,6742600,{"date":862,"open":833,"high":275,"low":863,"close":853,"change":809,"percent_change":581,"volume":864,"transactions":9,"vwap":853},"2026-06-09",31.030001,10396000,{"date":866,"open":820,"high":867,"low":257,"close":868,"change":238,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",31.83,31.29,-1.23,9407100,{"date":872,"open":624,"high":873,"low":614,"close":874,"change":601,"percent_change":467,"volume":875,"transactions":9,"vwap":874},"2026-06-05",31.93,31.68,6904300,{"date":877,"open":878,"high":879,"low":267,"close":352,"change":880,"percent_change":65,"volume":881,"transactions":9,"vwap":352},"2026-06-04",31.52,31.76,0.33,7273600,{"date":883,"open":579,"high":873,"low":853,"close":267,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":267},"2026-06-03",-0.07,-0.22,8996900,{"date":888,"open":234,"high":774,"low":483,"close":373,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":373},"2026-06-02",0.59,1.91,6298300,{"date":893,"open":894,"high":833,"low":895,"close":234,"change":896,"percent_change":705,"volume":897,"transactions":9,"vwap":234},"2026-06-01",31.059999,30.82,-0.23,7738100,{"date":899,"open":879,"high":900,"low":894,"close":563,"change":591,"percent_change":901,"volume":902,"transactions":9,"vwap":563},"2026-05-29",31.79,-2.6,20880100,{"date":904,"open":744,"high":778,"low":482,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",31.91,-0.31,-0.96,7505700,{"date":910,"open":698,"high":678,"low":374,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",32.22,-0.65,-1.98,8857200,{"date":916,"open":917,"high":918,"low":919,"close":514,"change":787,"percent_change":920,"volume":921,"transactions":9,"vwap":514},"2026-05-26",33.63,33.69,32.85,-2.72,8509300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":557,"percent_change":51,"volume":928,"transactions":9,"vwap":927},"2026-05-22",33.52,33.89,33.35,33.79,6676500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":345,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-21",33.68,33.83,33.38,33.5,-0.27,10482900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",34.31,34.64,33.57,33.59,-0.72,-2.1,8681300,{"date":947,"open":948,"high":30,"low":949,"close":939,"change":298,"percent_change":950,"volume":951,"transactions":9,"vwap":939},"2026-05-19",33.91,33.56,1.57,15848100,{"date":953,"open":918,"high":932,"low":793,"close":954,"change":810,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",33.78,0.45,8033900,{"date":958,"open":959,"high":960,"low":961,"close":917,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":917},"2026-05-15",33.51,33.82,33.28,0.23,0.69,11542200,{"date":966,"open":531,"high":967,"low":742,"close":968,"change":889,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-14",33.48,33.4,1.8,9252700,{"date":972,"open":412,"high":514,"low":616,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-13",32.81,0.36,1.11,8680000,{"date":978,"open":712,"high":413,"low":911,"close":979,"change":172,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-12",32.45,0.62,9276500,{"date":983,"open":624,"high":743,"low":774,"close":709,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":709},"2026-05-11",0.84,2.67,9001400,{"date":988,"open":404,"high":900,"low":989,"close":20,"change":835,"percent_change":836,"volume":990,"transactions":9,"vwap":20},"2026-05-08",31.23,8886400,{"date":992,"open":277,"high":614,"low":454,"close":878,"change":467,"percent_change":328,"volume":993,"transactions":9,"vwap":878},"2026-05-07",12182100,{"date":995,"open":768,"high":532,"low":834,"close":255,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":255},"2026-05-06",-0.71,-2.2,12802200,{"date":1000,"open":778,"high":814,"low":1001,"close":492,"change":226,"percent_change":1002,"volume":1003,"transactions":9,"vwap":492},"2026-05-05",32.09,-0.55,9289400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":467,"percent_change":226,"volume":1010,"transactions":9,"vwap":1009},"2026-05-04",32.36,32.52,32.14,32.47,13543900,{"date":1012,"open":533,"high":659,"low":689,"close":1013,"change":146,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-01",32.53,-1.03,10091400,{"date":1017,"open":900,"high":1018,"low":624,"close":514,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":514},"2026-04-30",32.9,1.03,3.23,14938700,{"date":1023,"open":633,"high":623,"low":827,"close":297,"change":809,"percent_change":581,"volume":1024,"transactions":9,"vwap":297},"2026-04-29",10096000,{"date":1026,"open":833,"high":1027,"low":365,"close":900,"change":984,"percent_change":1028,"volume":1029,"transactions":9,"vwap":900},"2026-04-28",31.87,2.71,11603900,{"date":1031,"open":874,"high":376,"low":318,"close":355,"change":505,"percent_change":1032,"volume":1033,"transactions":9,"vwap":355},"2026-04-27",-2.49,14889400,{"date":1035,"open":435,"high":297,"low":1036,"close":481,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":481},"2026-04-24",31.17,0.01,0.03,11311500,{"date":1041,"open":649,"high":744,"low":24,"close":435,"change":745,"percent_change":746,"volume":1042,"transactions":9,"vwap":435},"2026-04-23",19406000,{"date":1044,"open":297,"high":391,"low":435,"close":547,"change":634,"percent_change":635,"volume":1045,"transactions":9,"vwap":547},"2026-04-22",13776900,{"date":1047,"open":623,"high":616,"low":1048,"close":820,"change":395,"percent_change":396,"volume":1049,"transactions":9,"vwap":820},"2026-04-21",31.15,9964700,{"date":1051,"open":651,"high":1052,"low":1053,"close":758,"change":745,"percent_change":746,"volume":1054,"transactions":9,"vwap":758},"2026-04-20",32.42,31.71,10838400,{"date":1056,"open":1048,"high":1001,"low":1057,"close":391,"change":962,"percent_change":116,"volume":1058,"transactions":9,"vwap":391},"2026-04-17",30.92,14356000,{"date":1060,"open":624,"high":1061,"low":820,"close":900,"change":136,"percent_change":671,"volume":1062,"transactions":9,"vwap":900},"2026-04-16",32.07,11962400,{"date":1064,"open":1065,"high":633,"low":383,"close":352,"change":809,"percent_change":581,"volume":1066,"transactions":9,"vwap":352},"2026-04-15",31.45,11561200,{"date":1068,"open":905,"high":445,"low":264,"close":275,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":275},"2026-04-14",-0.42,-1.31,15796400,{"date":1073,"open":742,"high":919,"low":288,"close":1061,"change":329,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1061},"2026-04-13",-1.87,10601600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":779,"change":346,"percent_change":1081,"volume":1082,"transactions":9,"vwap":779},"2026-04-10",32.8,32.94,32.46,-0.88,10813200,{"date":1084,"open":514,"high":1085,"low":1086,"close":704,"change":1037,"percent_change":1038,"volume":1087,"transactions":9,"vwap":704},"2026-04-09",33.77,32.76,11465900,{"date":1089,"open":374,"high":1090,"low":773,"close":1091,"change":146,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-08",33.060001,32.96,-1.02,15180800,{"date":1095,"open":1096,"high":1097,"low":1096,"close":786,"change":682,"percent_change":880,"volume":1098,"transactions":9,"vwap":786},"2026-04-07",33.22,33.8,9359300,{"date":1100,"open":1101,"high":1096,"low":973,"close":795,"change":1102,"percent_change":162,"volume":1103,"transactions":9,"vwap":795},"2026-04-06",32.88,0.22,8052900,{"date":1105,"open":934,"high":934,"low":521,"close":704,"change":136,"percent_change":663,"volume":1106,"transactions":9,"vwap":704},"2026-04-02",9473600,{"date":1108,"open":1109,"high":1110,"low":1007,"close":1101,"change":912,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-04-01",33.15,33.31,-1.94,15741700,{"date":1114,"open":1115,"high":925,"low":1116,"close":1117,"change":237,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-31",33.81,33.029999,33.53,-0.36,18488800,{"date":1121,"open":1122,"high":1123,"low":924,"close":1124,"change":258,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-30",34.28,34.36,33.65,-1.12,10328000,{"date":1128,"open":1129,"high":1130,"low":932,"close":1131,"change":319,"percent_change":237,"volume":1132,"transactions":9,"vwap":1131},"2026-03-27",34,34.73,34.029999,18007000,{"date":1134,"open":1135,"high":1136,"low":1085,"close":1137,"change":136,"percent_change":828,"volume":1138,"transactions":9,"vwap":1137},"2026-03-26",33.94,34.4,34.07,11080000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":809,"percent_change":810,"volume":1145,"transactions":9,"vwap":1144},"2026-03-25",33.76,34.26,33.67,33.98,15095400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1102,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-24",33.62,34.23,33.61,33.93,0.65,13247400,{"date":1155,"open":973,"high":960,"low":778,"close":1156,"change":51,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-23",33.71,2.65,22314900,{"date":1160,"open":1161,"high":1162,"low":521,"close":531,"change":625,"percent_change":1163,"volume":1164,"transactions":9,"vwap":531},"2026-03-20",33.49,33.73,-1.79,26372000,{"date":1166,"open":742,"high":1167,"low":695,"close":1168,"change":829,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-19",33.72,33.44,2.55,14364300,{"date":1172,"open":1173,"high":800,"low":1174,"close":1174,"change":1175,"percent_change":913,"volume":1176,"transactions":9,"vwap":1174},"2026-03-18",33.24,32.61,-0.66,13858800,{"date":1178,"open":924,"high":1179,"low":1180,"close":800,"change":319,"percent_change":237,"volume":1181,"transactions":9,"vwap":800},"2026-03-17",33.88,33.23,11722600,{"date":1183,"open":968,"high":1184,"low":1090,"close":1110,"change":745,"percent_change":93,"volume":1185,"transactions":9,"vwap":1110},"2026-03-16",33.45,10930800,{"date":1187,"open":1188,"high":949,"low":1173,"close":1189,"change":1038,"percent_change":136,"volume":1190,"transactions":9,"vwap":1189},"2026-03-13",33.55,33.39,10512200,{"date":1192,"open":933,"high":948,"low":1116,"close":1193,"change":671,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-12",33.36,0.85,14180700,{"date":1197,"open":521,"high":786,"low":807,"close":1198,"change":729,"percent_change":974,"volume":1199,"transactions":9,"vwap":1198},"2026-03-11",33.080002,12546900,{"date":1201,"open":1202,"high":1189,"low":1203,"close":1091,"change":146,"percent_change":1092,"volume":1204,"transactions":9,"vwap":1091},"2026-03-10",33.2,32.93,13108500,{"date":1206,"open":1207,"high":1207,"low":1109,"close":786,"change":736,"percent_change":591,"volume":1208,"transactions":9,"vwap":786},"2026-03-09",33.66,12552800,{"date":1210,"open":1188,"high":1143,"low":1173,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-06",33.58,0.19,0.57,12941600,{"date":1216,"open":925,"high":1217,"low":961,"close":1189,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1189},"2026-03-05",34.080002,-0.53,-1.56,16913400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":319,"percent_change":237,"volume":1227,"transactions":9,"vwap":1226},"2026-03-04",33.74,34.0099983,33.47,33.92,11345600,{"date":1229,"open":1129,"high":1230,"low":934,"close":1231,"change":1232,"percent_change":77,"volume":1233,"transactions":9,"vwap":1231},"2026-03-03",34.24,33.96,0.07,15675600,{"date":1235,"open":1236,"high":1237,"low":696,"close":925,"change":980,"percent_change":1238,"volume":1239,"transactions":9,"vwap":925},"2026-03-02",33.75,34.13,1.86,15539700,{"date":1241,"open":785,"high":926,"low":1242,"close":800,"change":77,"percent_change":1243,"volume":1244,"transactions":9,"vwap":800},"2026-02-27",32.95,0.64,16322300,{"date":1246,"open":413,"high":1173,"low":814,"close":1090,"change":557,"percent_change":167,"volume":1247,"transactions":9,"vwap":1090},"2026-02-26",12412300,{"date":1249,"open":807,"high":1078,"low":363,"close":670,"change":1250,"percent_change":634,"volume":1251,"transactions":9,"vwap":670},"2026-02-25",0.08,9971900,{"date":1253,"open":1254,"high":1255,"low":1008,"close":678,"change":752,"percent_change":753,"volume":1256,"transactions":9,"vwap":678},"2026-02-24",32.63,32.72,11971400,{"date":1258,"open":1259,"high":1173,"low":1254,"close":413,"change":753,"percent_change":345,"volume":1260,"transactions":9,"vwap":413},"2026-02-23",32.74,10040900,{"date":1262,"open":661,"high":670,"low":723,"close":1263,"change":1212,"percent_change":309,"volume":1264,"transactions":9,"vwap":1263},"2026-02-20",32.73,15816400,{"date":1266,"open":695,"high":670,"low":689,"close":712,"change":548,"percent_change":1267,"volume":1268,"transactions":9,"vwap":712},"2026-02-19",0.77,14436600,{"date":1270,"open":695,"high":1271,"low":1008,"close":492,"change":581,"percent_change":858,"volume":1272,"transactions":9,"vwap":492},"2026-02-18",32.56,11952700,{"date":1274,"open":364,"high":698,"low":547,"close":532,"change":328,"percent_change":227,"volume":1275,"transactions":9,"vwap":532},"2026-02-17",12213900,{"date":1277,"open":1053,"high":1278,"low":434,"close":1279,"change":126,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-13",32.34,32.32,1.99,14026700,{"date":1283,"open":774,"high":757,"low":1284,"close":22,"change":634,"percent_change":635,"volume":1285,"transactions":9,"vwap":22},"2026-02-12",31.42,15378200,{"date":1287,"open":556,"high":434,"low":1288,"close":1065,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1065},"2026-02-11",31.21,0.44,1.42,13391000,{"date":1293,"open":1294,"high":404,"low":1295,"close":1296,"change":438,"percent_change":439,"volume":1297,"transactions":9,"vwap":1296},"2026-02-10",31.22,30.9,31.01,12322200,{"date":1299,"open":1300,"high":191,"low":1301,"close":597,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":597},"2026-02-09",30.48,30.46,0.49,1.61,11713100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":106,"volume":1312,"transactions":9,"vwap":1310},"2026-02-06",30.41,30.59,30.24,30.5,0.17,11765900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":192,"change":663,"percent_change":816,"volume":1318,"transactions":9,"vwap":192},"2026-02-05",29.96,30.39,29.7,11523200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":590,"percent_change":737,"volume":1325,"transactions":9,"vwap":1324},"2026-02-04",30.4,30.56,29.54,30.059999,18763700,{"date":1327,"open":1328,"high":1316,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-03",29.73,29.66,30.32,0.71,2.4,17139000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1081,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-02",29.88,29.9,29.45,29.61,-2.89,15785600,{"date":1343,"open":1344,"high":1345,"low":1337,"close":1346,"change":548,"percent_change":829,"volume":1347,"transactions":9,"vwap":1346},"2026-01-30",30.36,30.55,30.49,18926700,{"date":1349,"open":1310,"high":1350,"low":1351,"close":1309,"change":1311,"percent_change":1213,"volume":1352,"transactions":9,"vwap":1309},"2026-01-29",30.57,30.01,18864600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-28",29.74,30.31,29.57,30.07,0.48,1.62,17467300,{"date":1363,"open":1364,"high":1339,"low":1365,"close":1366,"change":548,"percent_change":1194,"volume":1021,"transactions":9,"vwap":1366},"2026-01-27",29.23,29.16,29.59,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":896,"percent_change":607,"volume":1373,"transactions":9,"vwap":1372},"2026-01-26",29.8,29.84,28.99,29.34,15781500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1357,"change":237,"percent_change":406,"volume":1379,"transactions":9,"vwap":1357},"2026-01-23",29.98,30,29.48,17249000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":975,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-22",29.13,30.18,28.93,29.69,3.88,29210800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":980,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-21",28.33,28.66,28.24,28.58,2.22,17547800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-20",28.14,28.34,27.74,27.96,0,17090000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1401,"change":796,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1401},"2026-01-16",27.54,27.98,27.39,2.01,14289600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":237,"percent_change":643,"volume":1417,"transactions":9,"vwap":1416},"2026-01-15",27.49,27.72,27.32,27.41,11802100,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":810,"percent_change":796,"volume":1423,"transactions":9,"vwap":1422},"2026-01-14",27.31,27.8,27.53,13634500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-13",27.11,27.51,27.07,27.38,0.46,1.71,11440600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":384,"percent_change":705,"volume":1439,"transactions":9,"vwap":1438},"2026-01-12",27.14,27.25,26.7,26.92,13562600,{"date":1441,"open":1442,"high":1413,"low":1443,"close":1444,"change":1445,"percent_change":1002,"volume":1446,"transactions":9,"vwap":1444},"2026-01-09",27.4,26.93,27.12,-0.15,13382600,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":663,"percent_change":179,"volume":1452,"transactions":9,"vwap":1451},"2026-01-08",27,27.47,27.27,12654900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1449,"change":58,"percent_change":162,"volume":1458,"transactions":9,"vwap":1449},"2026-01-07",26.89,27.17,26.83,11123800,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-06",28,26.59,26.82,-1.08,-3.87,19691800,{"date":1468,"open":1401,"high":1401,"low":1469,"close":1470,"change":1212,"percent_change":963,"volume":1471,"transactions":9,"vwap":1470},"2026-01-05",27.13,27.9,17778500,{"date":1473,"open":1413,"high":1470,"low":1474,"close":1475,"change":1102,"percent_change":759,"volume":1476,"transactions":9,"vwap":1475},"2026-01-02",27.19,27.71,10257300,{"date":1478,"open":1406,"high":1479,"low":1480,"close":1413,"change":345,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1413},"2025-12-31",27.58,27.36,-0.33,9434300,{"date":1484,"open":1413,"high":1485,"low":1486,"close":1479,"change":172,"percent_change":111,"volume":1487,"transactions":9,"vwap":1479},"2025-12-30",27.65,27.42,8074100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1429,"change":1212,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1429},"2025-12-29",27.3,27.52,27.22,0.7,7968700,{"date":1496,"open":1436,"high":1497,"low":1498,"close":1474,"change":1402,"percent_change":1402,"volume":1499,"transactions":9,"vwap":1474},"2025-12-26",27.34,27.08,5094000,{"date":1501,"open":1451,"high":1480,"low":1502,"close":1474,"change":345,"percent_change":1481,"volume":1503,"transactions":9,"vwap":1474},"2025-12-24",27.18,3905000,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-23",26.84,27.29,27.28,0.39,1.45,8517900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1455,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1455},"2025-12-22",26.6,26.94,26.55,0.4,1.51,9417500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":810,"percent_change":1213,"volume":1526,"transactions":9,"vwap":1525},"2025-12-19",26.32,26.73,26.31,26.49,17976200,{"date":1528,"open":1529,"high":1530,"low":1522,"close":1531,"change":906,"percent_change":396,"volume":1532,"transactions":9,"vwap":1531},"2025-12-18",26.71,26.86,26.34,12326900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":269,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-17",26.4,26.74,26.35,26.65,1.22,12229600,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":238,"percent_change":357,"volume":1546,"transactions":9,"vwap":1545},"2025-12-16",26.66,26.24,26.33,12300300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":752,"percent_change":319,"volume":1553,"transactions":9,"vwap":1552},"2025-12-15",26.77,26.81,26.44,26.72,12074000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1523,"change":345,"percent_change":146,"volume":1559,"transactions":9,"vwap":1523},"2025-12-12",26.96,27.09,26.58,10579500,{"date":1561,"open":1562,"high":1457,"low":1563,"close":1463,"change":962,"percent_change":672,"volume":1564,"transactions":9,"vwap":1463},"2025-12-11",26.5,26.45,11034100,{"date":1566,"open":1497,"high":1567,"low":1568,"close":1462,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1462},"2025-12-10",27.35,26.53,-0.73,-2.67,15477000,{"date":1573,"open":1497,"high":1574,"low":1451,"close":1415,"change":1038,"percent_change":682,"volume":1575,"transactions":9,"vwap":1415},"2025-12-09",27.82,13651700,{"date":1577,"open":1414,"high":1414,"low":1436,"close":1507,"change":447,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1507},"2025-12-08",-1.73,12518300,{"date":1581,"open":1582,"high":1461,"low":1583,"close":1584,"change":884,"percent_change":746,"volume":1585,"transactions":9,"vwap":1584},"2025-12-05",27.87,27.69,27.77,14290800,{"date":1587,"open":1469,"high":1588,"low":1589,"close":1590,"change":162,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-04",27.86,27.059999,27.84,2.47,11907400,{"date":1594,"open":1595,"high":1596,"low":1455,"close":1456,"change":269,"percent_change":17,"volume":1597,"transactions":9,"vwap":1456},"2025-12-03",26.98,27.37,10768100,{"date":1599,"open":1415,"high":1415,"low":1600,"close":1601,"change":643,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-02",26.78,26.85,-1.61,11198000,{"date":1605,"open":1606,"high":1607,"low":1456,"close":1507,"change":753,"percent_change":835,"volume":1608,"transactions":9,"vwap":1507},"2025-12-01",27.21,27.44,13036700,{"date":1610,"open":1556,"high":1480,"low":1530,"close":1415,"change":730,"percent_change":78,"volume":1611,"transactions":9,"vwap":1415},"2025-11-28",5815700,{"date":1613,"open":1538,"high":1498,"low":1558,"close":1614,"change":1615,"percent_change":1360,"volume":1616,"transactions":9,"vwap":1614},"2025-11-26",26.95,0.43,10980200,{"date":1618,"open":1619,"high":1620,"low":1522,"close":1621,"change":215,"percent_change":1125,"volume":1622,"transactions":9,"vwap":1621},"2025-11-25",26.69,26.79,26.52,15378100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1463,"change":1628,"percent_change":227,"volume":1629,"transactions":9,"vwap":1463},"2025-11-24",27.02,27.030001,26.56,-0.16,23465300,{"date":1631,"open":1632,"high":1428,"low":1633,"close":1595,"change":828,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1595},"2025-11-21",26.8,26.54,0.97,14887300,{"date":1637,"open":1595,"high":1596,"low":1437,"close":1552,"change":1638,"percent_change":395,"volume":1639,"transactions":9,"vwap":1552},"2025-11-20",-0.1,19024600,{"date":1641,"open":1437,"high":1642,"low":1537,"close":1463,"change":935,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1463},"2025-11-19",26.9,-1,15595200,{"date":1646,"open":1428,"high":1415,"low":1438,"close":1557,"change":1647,"percent_change":226,"volume":1648,"transactions":9,"vwap":1557},"2025-11-18",-0.05,16210400,{"date":1650,"open":1651,"high":1652,"low":1444,"close":1435,"change":736,"percent_change":1092,"volume":1653,"transactions":9,"vwap":1435},"2025-11-17",27.43,27.55,14176300,{"date":1655,"open":1601,"high":1413,"low":1656,"close":1486,"change":298,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1486},"2025-11-14",26.68,1.97,17510700,{"date":1660,"open":1498,"high":1661,"low":1463,"close":1455,"change":237,"percent_change":643,"volume":1662,"transactions":9,"vwap":1455},"2025-11-13",27.2,15289400,{"date":1664,"open":1665,"high":1497,"low":1666,"close":1667,"change":1232,"percent_change":828,"volume":1668,"transactions":9,"vwap":1667},"2025-11-12",26.97,26.91,27.01,10557700,{"date":1670,"open":1435,"high":1661,"low":1620,"close":1515,"change":237,"percent_change":643,"volume":1671,"transactions":9,"vwap":1515},"2025-11-11",12348200,{"date":1673,"open":1516,"high":1469,"low":1674,"close":1589,"change":582,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1589},"2025-11-10",26.39,1.92,12878400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1516,"change":1615,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1516},"2025-11-07",26.12,26.61,26.040001,1.65,11602400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1679,"change":172,"percent_change":1267,"volume":1689,"transactions":9,"vwap":1679},"2025-11-06",26,26.36,25.92,12929300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1688,"change":1250,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1688},"2025-11-05",25.8,26.22,25.66,0.31,18891700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":93,"percent_change":787,"volume":1703,"transactions":9,"vwap":1702},"2025-11-04",25.96,26.08,25.75,25.84,16101600,{"date":1705,"open":1706,"high":1707,"low":31,"close":1700,"change":835,"percent_change":1069,"volume":1708,"transactions":9,"vwap":1700},"2025-11-03",25.98,26.09,15600600,{"date":1710,"open":1711,"high":1712,"low":1699,"close":1713,"change":682,"percent_change":802,"volume":1714,"transactions":9,"vwap":1713},"2025-10-31",26.1,26.28,26.19,14287400,{"date":1716,"open":1717,"high":1545,"low":1718,"close":1700,"change":58,"percent_change":963,"volume":1719,"transactions":9,"vwap":1700},"2025-10-30",25.94,25.73,15228400,{"date":1721,"open":1722,"high":1535,"low":1723,"close":1724,"change":226,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-29",26.16,25.86,25.9,-0.69,18370800,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1700,"change":884,"percent_change":935,"volume":1731,"transactions":9,"vwap":1700},"2025-10-28",26.18,25.82,16978500,{"date":1733,"open":1724,"high":1713,"low":1734,"close":1735,"change":557,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-27",25.81,26.15,1.12,16550200,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1723,"change":238,"percent_change":524,"volume":1742,"transactions":9,"vwap":1723},"2025-10-24",26.48,25.76,19250100,{"date":1744,"open":1461,"high":1745,"low":1544,"close":1746,"change":1070,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-23",28.13,26.25,-4.75,29594400,{"date":1750,"open":1751,"high":1752,"low":1469,"close":1751,"change":439,"percent_change":1102,"volume":1753,"transactions":9,"vwap":1751},"2025-10-22",27.56,27.67,13323300,{"date":1755,"open":1756,"high":1757,"low":1480,"close":1758,"change":601,"percent_change":884,"volume":1759,"transactions":9,"vwap":1758},"2025-10-21",27.62,27.63,27.5,11439500,{"date":1761,"open":1485,"high":1582,"low":1567,"close":1491,"change":1762,"percent_change":582,"volume":1763,"transactions":9,"vwap":1491},"2025-10-20",0.14,19745500,{"date":1765,"open":1766,"high":1442,"low":1625,"close":1429,"change":1311,"percent_change":980,"volume":1767,"transactions":9,"vwap":1429},"2025-10-17",27.1,13970300,{"date":1769,"open":1756,"high":1400,"low":1449,"close":1606,"change":406,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1606},"2025-10-16",-1.45,13166400,{"date":1773,"open":1450,"high":1774,"low":1497,"close":1775,"change":724,"percent_change":541,"volume":1776,"transactions":9,"vwap":1775},"2025-10-15",27.83,27.61,9641900,{"date":1778,"open":1557,"high":1429,"low":1449,"close":1420,"change":753,"percent_change":835,"volume":1779,"transactions":9,"vwap":1420},"2025-10-14",9975100,{"date":1781,"open":1766,"high":1596,"low":1667,"close":1497,"change":634,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1497},"2025-10-13",0.89,11761700,{"date":1785,"open":1758,"high":1421,"low":1557,"close":1766,"change":1069,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1766},"2025-10-10",-1.53,13835200,{"date":1789,"open":1790,"high":1399,"low":1791,"close":1491,"change":1792,"percent_change":997,"volume":1793,"transactions":9,"vwap":1491},"2025-10-09",28.1,27.46,-0.62,14633900,{"date":1795,"open":1590,"high":1796,"low":1775,"close":1398,"change":1797,"percent_change":1430,"volume":1798,"transactions":9,"vwap":1398},"2025-10-08",28.19,0.13,16501400,{"date":1800,"open":1801,"high":1802,"low":1414,"close":1801,"change":1250,"percent_change":557,"volume":1803,"transactions":9,"vwap":1801},"2025-10-07",28.01,28.08,9690600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1218,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-06",28.59,28.62,27.93,-1.86,10716800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":634,"percent_change":1194,"volume":1817,"transactions":9,"vwap":1816},"2025-10-03",28.23,28.73,28.030001,28.46,12537800,{"date":1819,"open":1392,"high":1820,"low":1821,"close":1822,"change":745,"percent_change":736,"volume":1823,"transactions":9,"vwap":1822},"2025-10-02",28.91,28.15,28.22,11822000,{"date":1825,"open":1813,"high":1826,"low":1461,"close":1827,"change":752,"percent_change":319,"volume":1828,"transactions":9,"vwap":1827},"2025-10-01",28.4,28.3,13920000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":467,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-30",28.28,28.48,28.2,28.31,-0.21,16456300,{"date":1838,"open":1827,"high":1839,"low":1801,"close":1839,"change":581,"percent_change":1213,"volume":1840,"transactions":9,"vwap":1839},"2025-09-29",28.37,13675800,{"date":1842,"open":1843,"high":1844,"low":1815,"close":1845,"change":671,"percent_change":179,"volume":1846,"transactions":9,"vwap":1845},"2025-09-26",28.18,28.51,28.21,13771800,{"date":1848,"open":1590,"high":1833,"low":1849,"close":1808,"change":682,"percent_change":1517,"volume":1850,"transactions":9,"vwap":1808},"2025-09-25",27.75,13493300,{"date":1852,"open":1757,"high":1815,"low":1775,"close":1574,"change":121,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1574},"2025-09-24",1.27,14020800,{"date":1856,"open":1661,"high":1857,"low":1435,"close":1450,"change":557,"percent_change":769,"volume":1858,"transactions":9,"vwap":1450},"2025-09-23",27.73,11122200,{"date":1860,"open":1497,"high":1791,"low":1502,"close":1502,"change":93,"percent_change":1081,"volume":1861,"transactions":9,"vwap":1502},"2025-09-22",9891400,{"date":1863,"open":1864,"high":1414,"low":1508,"close":1486,"change":746,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1486},"2025-09-19",27.7,-0.9,20820600,{"date":1868,"open":1869,"high":1870,"low":1413,"close":1752,"change":268,"percent_change":974,"volume":1871,"transactions":9,"vwap":1752},"2025-09-18",27.57,27.88,10169900,{"date":1873,"open":1507,"high":1874,"low":1451,"close":1869,"change":974,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1869},"2025-09-17",27.66,1.32,9974300,{"date":1878,"open":1416,"high":1416,"low":1428,"close":1606,"change":1445,"percent_change":1002,"volume":1879,"transactions":9,"vwap":1606},"2025-09-16",12100000,{"date":1881,"open":1752,"high":1849,"low":1882,"close":1480,"change":885,"percent_change":92,"volume":1883,"transactions":9,"vwap":1480},"2025-09-15",27.33,9551400,{"date":1885,"open":1886,"high":1887,"low":1413,"close":1479,"change":1037,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1479},"2025-09-12",27.6,27.81,0.04,8665000,{"date":1891,"open":1490,"high":1479,"low":1606,"close":1869,"change":1212,"percent_change":963,"volume":1892,"transactions":9,"vwap":1869},"2025-09-11",11016200,{"date":1894,"open":1895,"high":1791,"low":1895,"close":1429,"change":534,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1429},"2025-09-10",26.62,2.78,12037000,{"date":1899,"open":1900,"high":1642,"low":1680,"close":1901,"change":581,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-09",26.63,26.64,0.6,10998900,{"date":1905,"open":1906,"high":1557,"low":1907,"close":1740,"change":835,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1740},"2025-09-08",26.75,26.29,-0.41,14652100,{"date":1911,"open":1912,"high":1601,"low":1693,"close":1462,"change":237,"percent_change":278,"volume":1913,"transactions":9,"vwap":1462},"2025-09-05",26.76,11509200,{"date":1915,"open":1916,"high":1917,"low":1680,"close":1529,"change":601,"percent_change":884,"volume":1918,"transactions":9,"vwap":1529},"2025-09-04",26.87,27.15,13220800,{"date":1920,"open":1536,"high":1921,"low":1627,"close":1523,"change":752,"percent_change":319,"volume":1922,"transactions":9,"vwap":1523},"2025-09-03",26.88,10270700,{"date":1924,"open":1523,"high":1595,"low":1516,"close":1536,"change":93,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1536},"2025-09-02",-0.89,10941300,{"date":1928,"open":1449,"high":1557,"low":1506,"close":1595,"change":753,"percent_change":835,"volume":1929,"transactions":9,"vwap":1595},"2025-08-29",14034500,{"date":1931,"open":1916,"high":1932,"low":1523,"close":1667,"change":58,"percent_change":162,"volume":1933,"transactions":9,"vwap":1667},"2025-08-28",27.049999,11852800,{"date":1935,"open":1895,"high":1438,"low":1936,"close":1457,"change":77,"percent_change":549,"volume":1937,"transactions":9,"vwap":1457},"2025-08-27",26.57,14137500,{"date":1939,"open":1633,"high":1940,"low":1941,"close":1895,"change":1762,"percent_change":298,"volume":1942,"transactions":9,"vwap":1895},"2025-08-26",26.67,26.14,13705500,{"date":1944,"open":1437,"high":1463,"low":1551,"close":1740,"change":885,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1740},"2025-08-25",-0.82,11144700,{"date":1948,"open":1455,"high":1949,"low":1900,"close":1437,"change":237,"percent_change":278,"volume":1950,"transactions":9,"vwap":1437},"2025-08-22",26.99,13030200,{"date":1952,"open":1953,"high":1666,"low":1525,"close":1463,"change":548,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1463},"2025-08-21",26.51,0.94,11632800,{"date":1957,"open":1958,"high":1523,"low":1524,"close":1936,"change":1311,"percent_change":1243,"volume":1959,"transactions":9,"vwap":1936},"2025-08-20",26.41,16175500,{"date":1961,"open":1711,"high":1535,"low":1962,"close":1535,"change":1311,"percent_change":1152,"volume":1963,"transactions":9,"vwap":1535},"2025-08-19",26.02,12432600,{"date":1965,"open":1516,"high":1516,"low":1729,"close":1966,"change":643,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-18",26.23,-1.65,10558400,{"date":1970,"open":1666,"high":1449,"low":1901,"close":1940,"change":226,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1940},"2025-08-15",-0.67,13657300,{"date":1974,"open":1550,"high":1766,"low":1619,"close":1601,"change":601,"percent_change":884,"volume":1975,"transactions":9,"vwap":1601},"2025-08-14",14969600,{"date":1977,"open":1538,"high":1916,"low":1978,"close":1916,"change":1695,"percent_change":155,"volume":1979,"transactions":9,"vwap":1916},"2025-08-13",26.27,14462100,{"date":1981,"open":1642,"high":1438,"low":1978,"close":1627,"change":1481,"percent_change":869,"volume":1982,"transactions":9,"vwap":1627},"2025-08-12",15164400,{"date":1984,"open":1642,"high":1557,"low":1912,"close":1455,"change":1402,"percent_change":1402,"volume":1985,"transactions":9,"vwap":1455},"2025-08-11",12205000,{"date":1987,"open":1438,"high":1428,"low":1940,"close":1455,"change":1797,"percent_change":1302,"volume":1988,"transactions":9,"vwap":1455},"2025-08-08",15120900,{"date":1990,"open":1455,"high":1502,"low":1906,"close":1912,"change":1037,"percent_change":1888,"volume":1991,"transactions":9,"vwap":1912},"2025-08-07",17708300,{"date":1993,"open":1426,"high":1429,"low":1940,"close":1906,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1906},"2025-08-06",-1.29,-4.6,38849100,{"date":1998,"open":1999,"high":1390,"low":1486,"close":2000,"change":93,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-05",28.27,28.040001,-0.85,17996200,{"date":2004,"open":2005,"high":1816,"low":2006,"close":1831,"change":58,"percent_change":1243,"volume":2007,"transactions":9,"vwap":1831},"2025-08-04",28.11,28.02,16654700,{"date":2009,"open":2010,"high":1813,"low":1758,"close":1790,"change":1888,"percent_change":1762,"volume":2011,"transactions":9,"vwap":1790},"2025-08-01",27.78,16329100,{"date":2013,"open":1775,"high":2014,"low":1886,"close":2015,"change":809,"percent_change":58,"volume":2016,"transactions":9,"vwap":2015},"2025-07-31",28.12,28.059999,14893100,{"date":2018,"open":1588,"high":1845,"low":1421,"close":1801,"change":1797,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1801},"2025-07-30",0.47,18126200,{"date":2022,"open":1442,"high":2023,"low":1508,"close":1870,"change":162,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1870},"2025-07-29",27.95,2.46,15308200,{"date":2027,"open":1479,"high":2028,"low":1469,"close":1606,"change":226,"percent_change":1175,"volume":2029,"transactions":9,"vwap":1606},"2025-07-28",27.64,13866600,{"date":2031,"open":1422,"high":1864,"low":2032,"close":1408,"change":753,"percent_change":835,"volume":2033,"transactions":9,"vwap":1408},"2025-07-25",27.26,15215800,{"date":2035,"open":1506,"high":2036,"low":1536,"close":1486,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1486},"2025-07-24",27.48,0.61,2.28,19086900,{"date":2041,"open":1916,"high":1949,"low":1740,"close":1550,"change":1628,"percent_change":227,"volume":2042,"transactions":9,"vwap":1550},"2025-07-23",22335900,{"date":2044,"open":1456,"high":1882,"low":1614,"close":1665,"change":416,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1665},"2025-07-22",-0.52,13201700,{"date":2048,"open":2049,"high":1574,"low":1449,"close":1426,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1426},"2025-07-21",27.76,-0.77,-2.76,19410000,{"date":2054,"open":1757,"high":1461,"low":1406,"close":1870,"change":1509,"percent_change":1290,"volume":2055,"transactions":9,"vwap":1870},"2025-07-18",18793100,{"date":2057,"open":1661,"high":2058,"low":1455,"close":1413,"change":1069,"percent_change":448,"volume":2059,"transactions":9,"vwap":1413},"2025-07-17",27.68,24725400,{"date":2061,"open":1407,"high":2005,"low":2049,"close":2062,"change":753,"percent_change":835,"volume":2063,"transactions":9,"vwap":2062},"2025-07-16",27.91,16290600,{"date":2065,"open":1831,"high":2066,"low":1584,"close":2067,"change":258,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-15",28.35,27.94,-1.34,16441400,{"date":2071,"open":1774,"high":2072,"low":1849,"close":2073,"change":1359,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-14",28.36,28.32,1.72,14618900,{"date":2077,"open":2049,"high":1808,"low":2028,"close":1590,"change":809,"percent_change":58,"volume":2078,"transactions":9,"vwap":1590},"2025-07-11",11281000,{"date":2080,"open":1864,"high":1574,"low":1415,"close":2081,"change":752,"percent_change":319,"volume":2082,"transactions":9,"vwap":2081},"2025-07-10",27.79,11760300,{"date":2084,"open":1845,"high":2085,"low":1756,"close":1421,"change":1481,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1421},"2025-07-09",28.26,-1.17,13026100,{"date":2089,"open":1398,"high":1392,"low":1475,"close":1745,"change":384,"percent_change":996,"volume":2090,"transactions":9,"vwap":1745},"2025-07-08",14131100,{"date":2092,"open":1826,"high":2093,"low":1843,"close":1390,"change":745,"percent_change":736,"volume":2094,"transactions":9,"vwap":1390},"2025-07-07",28.54,9336100,{"date":2096,"open":2097,"high":2098,"low":1796,"close":2099,"change":345,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-03",28.43,28.57,28.41,-0.32,5100600,{"date":2103,"open":1390,"high":2104,"low":1870,"close":2105,"change":1311,"percent_change":1902,"volume":2106,"transactions":9,"vwap":2105},"2025-07-02",28.56,28.5,15597500,{"date":2108,"open":2109,"high":202,"low":2005,"close":1390,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1390},"2025-07-01",29.36,-1.07,-3.64,18914800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":802,"percent_change":1510,"volume":2119,"transactions":9,"vwap":2118},"2025-06-30",29.08,29.58,28.92,29.4,14239900,{"date":2121,"open":2122,"high":1365,"low":2123,"close":2124,"change":136,"percent_change":1695,"volume":2125,"transactions":9,"vwap":2124},"2025-06-27",28.94,28.76,28.98,17106100,{"date":2127,"open":1399,"high":2128,"low":2085,"close":2129,"change":309,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-26",28.9,28.89,2.05,12445200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1834,"change":896,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1834},"2025-06-25",28.68,28.7,28.17,-0.81,13100700,{"date":2140,"open":2067,"high":2141,"low":2142,"close":2093,"change":955,"percent_change":859,"volume":2143,"transactions":9,"vwap":2093},"2025-06-24",28.65,27.89,13252100,{"date":2145,"open":1822,"high":2146,"low":2081,"close":2147,"change":1250,"percent_change":557,"volume":2148,"transactions":9,"vwap":2147},"2025-06-23",28.55,28.09,13397200,{"date":2150,"open":1757,"high":2151,"low":1422,"close":1801,"change":1289,"percent_change":859,"volume":2152,"transactions":9,"vwap":1801},"2025-06-20",28.16,17087700,{"date":2154,"open":1756,"high":1400,"low":1508,"close":1869,"change":268,"percent_change":974,"volume":2155,"transactions":9,"vwap":1869},"2025-06-18",10601800,{"date":2157,"open":1774,"high":2158,"low":1651,"close":1450,"change":328,"percent_change":1725,"volume":2159,"transactions":9,"vwap":1450},"2025-06-17",27.92,12722000,{"date":2161,"open":1756,"high":1815,"low":1652,"close":1874,"change":438,"percent_change":1232,"volume":2162,"transactions":9,"vwap":1874},"2025-06-16",11844500,{"date":2164,"open":2142,"high":1815,"low":1567,"close":2028,"change":601,"percent_change":884,"volume":2165,"transactions":9,"vwap":2028},"2025-06-13",13027300,{"date":2167,"open":1874,"high":1857,"low":1429,"close":1874,"change":1762,"percent_change":582,"volume":2168,"transactions":9,"vwap":1874},"2025-06-12",9233700,{"date":2170,"open":1427,"high":1874,"low":1596,"close":1491,"change":1762,"percent_change":582,"volume":2171,"transactions":9,"vwap":1491},"2025-06-11",13379100,{"date":2173,"open":1475,"high":1870,"low":1661,"close":1429,"change":1445,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1429},"2025-06-10",-0.54,13945600,{"date":2177,"open":1790,"high":1745,"low":1486,"close":1422,"change":329,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1422},"2025-06-09",-2.17,12884300,{"date":2181,"open":2085,"high":2097,"low":1808,"close":1398,"change":1638,"percent_change":836,"volume":2182,"transactions":9,"vwap":1398},"2025-06-06",11892300,{"date":2184,"open":1745,"high":1839,"low":2158,"close":1392,"change":77,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1392},"2025-06-05",0.75,10590000,{"date":2188,"open":2189,"high":2190,"low":2158,"close":1815,"change":1218,"percent_change":1809,"volume":2191,"transactions":9,"vwap":1815},"2025-06-04",28.53,28.67,11909100,{"date":2193,"open":1391,"high":2135,"low":2194,"close":2104,"change":345,"percent_change":906,"volume":2195,"transactions":9,"vwap":2104},"2025-06-03",28.45,11723700,{"date":2197,"open":2198,"high":2199,"low":1574,"close":2141,"change":2037,"percent_change":100,"volume":2200,"transactions":9,"vwap":2141},"2025-06-02",28.25,28.69,16709000,{"date":2202,"open":2081,"high":1392,"low":2081,"close":2000,"change":729,"percent_change":1615,"volume":2203,"transactions":9,"vwap":2000},"2025-05-30",15718400,{"date":2205,"open":1808,"high":1407,"low":1756,"close":2158,"change":753,"percent_change":835,"volume":2206,"transactions":9,"vwap":2158},"2025-05-29",12942400,{"date":2208,"open":1827,"high":2066,"low":1870,"close":2023,"change":93,"percent_change":2001,"volume":2209,"transactions":9,"vwap":2023},"2025-05-28",10609600,{"date":2211,"open":1802,"high":1831,"low":2006,"close":1796,"change":880,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1796},"2025-05-27",1.18,15941700,{"date":2215,"open":2032,"high":1470,"low":1661,"close":1588,"change":617,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1588},"2025-05-23",1.9,12400600,{"date":2219,"open":1408,"high":1406,"low":1428,"close":1497,"change":320,"percent_change":494,"volume":2220,"transactions":9,"vwap":1497},"2025-05-22",10493200,{"date":2222,"open":1582,"high":1401,"low":1791,"close":1450,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1450},"2025-05-21",-0.51,-1.82,11807700,{"date":2227,"open":1461,"high":1843,"low":2023,"close":1407,"change":601,"percent_change":884,"volume":2228,"transactions":9,"vwap":1407},"2025-05-20",7644500,{"date":2230,"open":1870,"high":2000,"low":1485,"close":1461,"change":345,"percent_change":2100,"volume":2231,"transactions":9,"vwap":1461},"2025-05-19",7841500,{"date":2233,"open":2006,"high":1813,"low":1574,"close":2147,"change":136,"percent_change":269,"volume":2234,"transactions":9,"vwap":2147},"2025-05-16",12400000,{"date":2236,"open":1606,"high":1815,"low":1606,"close":1461,"change":193,"percent_change":1657,"volume":2237,"transactions":9,"vwap":1461},"2025-05-15",11996400,{"date":2239,"open":1596,"high":1413,"low":2240,"close":1791,"change":319,"percent_change":1445,"volume":2241,"transactions":9,"vwap":1791},"2025-05-14",27.24,10651700,{"date":2243,"open":1442,"high":1857,"low":1882,"close":1758,"change":1212,"percent_change":1493,"volume":2244,"transactions":9,"vwap":1758},"2025-05-13",13914000,{"date":2246,"open":1590,"high":2247,"low":1642,"close":1420,"change":1402,"percent_change":1402,"volume":2248,"transactions":9,"vwap":1420},"2025-05-12",27.85,13049900,{"date":2250,"open":1420,"high":1651,"low":1556,"close":1420,"change":663,"percent_change":179,"volume":2251,"transactions":9,"vwap":1420},"2025-05-09",8832500,{"date":2253,"open":2247,"high":1582,"low":1625,"close":2254,"change":2255,"percent_change":944,"volume":2256,"transactions":9,"vwap":2254},"2025-05-08",27.040001,-0.58,14765200,{"date":2258,"open":1508,"high":1584,"low":2259,"close":1756,"change":2260,"percent_change":1518,"volume":2261,"transactions":9,"vwap":1756},"2025-05-07",27.23,0.41,13832600,{"date":2263,"open":1601,"high":1429,"low":1523,"close":1606,"change":25,"percent_change":1853,"volume":2264,"transactions":9,"vwap":1606},"2025-05-06",19004700,{"date":2266,"open":1627,"high":1449,"low":1978,"close":1916,"change":1888,"percent_change":810,"volume":2267,"transactions":9,"vwap":1916},"2025-05-05",17724100,{"date":2269,"open":1900,"high":1455,"low":1563,"close":1457,"change":298,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1457},"2025-05-02",2.02,10497900,{"date":2273,"open":1707,"high":1921,"low":1962,"close":2274,"change":1402,"percent_change":1402,"volume":2275,"transactions":9,"vwap":2274},"2025-05-01",26.3,13555100,{"date":2277,"open":1621,"high":1940,"low":2278,"close":2274,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2274},"2025-04-30",25.95,-0.91,-3.34,15398200,{"date":2283,"open":1916,"high":1882,"low":1506,"close":1606,"change":1762,"percent_change":617,"volume":2284,"transactions":9,"vwap":1606},"2025-04-29",10927000,{"date":2286,"open":1457,"high":1435,"low":1627,"close":1428,"change":1102,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1428},"2025-04-28",0.82,11939300,{"date":2290,"open":1552,"high":1642,"low":1462,"close":1601,"change":601,"percent_change":884,"volume":2291,"transactions":9,"vwap":1601},"2025-04-25",9267300,{"date":2293,"open":1437,"high":1626,"low":1525,"close":1916,"change":663,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1916},"2025-04-24",1.02,10988200,{"date":185,"open":1601,"high":1469,"low":1958,"close":1514,"change":746,"percent_change":781,"volume":2297,"transactions":9,"vwap":1514},19540400]