[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMLP":3,"homepage-market-summary":25,"stock-historical-AMLP":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AMLP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alerian MLP ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.26,51.87,52.35,51.48,0.39,0.75,1343150.805562,0,96.75,12.05,1874998.560782817,47.5,4050,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},56.43,44.64,1462582,533842611.170409,9.72,"2025-04-21",[179,182,192,202,213,224,234,245,256,267,277,288,299,309,320,331,340,350,360,371,380,390,400,410,419,428,438,445,454,464,475,484,492,500,509,517,526,534,543,552,562,570,577,583,592,598,605,613,622,630,639,646,654,663,673,682,692,703,713,721,727,734,742,749,757,763,771,779,786,794,803,810,819,825,832,841,850,857,864,870,875,880,887,894,900,905,912,920,926,932,939,944,952,957,965,972,980,985,992,998,1005,1010,1017,1022,1028,1035,1042,1049,1054,1060,1065,1071,1078,1084,1090,1096,1103,1109,1114,1120,1125,1134,1141,1149,1154,1159,1164,1171,1177,1182,1187,1193,1197,1203,1207,1211,1216,1220,1225,1231,1234,1239,1246,1251,1256,1260,1264,1267,1270,1275,1279,1285,1289,1292,1297,1301,1306,1310,1316,1325,1332,1341,1347,1352,1359,1364,1371,1378,1385,1391,1397,1404,1410,1417,1425,1432,1438,1445,1451,1457,1464,1469,1475,1480,1488,1495,1501,1508,1515,1522,1529,1535,1541,1547,1551,1557,1561,1568,1573,1580,1586,1592,1596,1600,1606,1613,1618,1625,1629,1635,1640,1645,1650,1656,1661,1667,1674,1679,1684,1689,1694,1701,1708,1711,1717,1720,1726,1731,1736,1741,1746,1750,1755,1759,1763,1768,1771,1778,1782,1788,1796,1802,1808,1815,1822,1829,1834,1839,1844,1847,1851,1854,1857,1860,1864,1868,1871,1875,1878,1882,1887,1892,1897,1901,1904,1908,1912,1916,1920,1925,1931,1937,1943,1949,1956,1961,1968,1971,1976,1981,1986,1989,1994,1997,2001,2005,2010,2018,2022,2028,2034,2041,2047,2054,2060,2066,2071,2076,2079,2084,2090,2096,2100,2105,2110,2114,2119,2123,2127,2133,2138,2143,2147,2153,2156,2159,2162,2165,2168,2173,2176,2180,2185,2189,2194,2198,2201,2205,2209,2213,2216,2220,2224,2228,2232,2237,2241,2245,2249,2252,2258,2262,2266,2271,2274,2278,2283,2286,2292,2299,2302,2305,2308,2314,2318,2322,2325,2328,2334,2338,2343,2346,2351,2355,2360],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},11481,52.0263,{"date":183,"open":184,"high":185,"low":186,"close":13,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",52.52,52.73,51.72,-0.39,-0.75,1842338.071354,14636,52.025,{"date":193,"open":194,"high":195,"low":196,"close":12,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",52.71,52.81,52.055,-0.67,-1.27,1857160.362647,18098,52.4225,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",53.37,53.5,52.62,52.93,-0.12,-0.23,1408910.782686,10466,52.9177,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",53.41,53.4236,52.755,53.05,-0.35,-0.66,1224795.363909,14292,52.9561,{"date":225,"open":226,"high":227,"low":204,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",53.76,54.0802,53.4,-0.18,-0.34,1570620.685462,12330,53.6117,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",54.01,54.25,53.54,53.58,-0.09,-0.17,790727.171093,7790,53.8525,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",54.15,54.62,53.64,53.67,-0.68,-1.25,1252267.727163,11598,54.0569,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",54.89,54.895,54.31,54.35,-0.63,-1.15,808238.603918,7846,54.5472,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":111,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",55.07,55.25,54.8,54.98,-0.05,1027626.430271,10583,55.0413,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",54.85,55.15,54.66,55.01,0.28,0.51,794396.283766,7569,54.9971,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",55.28,55.53,54.385,54.73,-0.57,-1.03,1277264.07396,10857,54.8525,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":229,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",55.52,55.68,55.235,55.3,-0.32,1017288.386253,8665,55.3822,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",56.16,56.22,55.365,55.48,-0.43,-0.77,1109376.175276,10342,55.6798,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",55.8,56.03,55.43,55.91,0.16,0.29,1187778.382801,10982,55.8116,{"date":332,"open":172,"high":172,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",55.695,55.75,-0.44,-0.78,1430215.225421,10494,55.8886,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":16,"volume":347,"transactions":348,"vwap":349},"2026-09-09",56.12,56.29,55.94,56.19,0.22,816353.340639,7845,56.1188,{"date":351,"open":322,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",56.23,55.59,55.97,0.25,0.45,1218357.280249,10909,55.9791,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",55.4,55.78,55.02,55.72,0.3,0.54,1147067.526919,9751,55.5258,{"date":372,"open":373,"high":374,"low":362,"close":375,"change":376,"percent_change":220,"volume":377,"transactions":378,"vwap":379},"2026-09-03",55.84,56.06,55.42,-0.37,1003249.314281,8945,55.7286,{"date":381,"open":322,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",56.042,55.37,55.79,-0.07,-0.13,960437.369502,9981,55.8069,{"date":391,"open":392,"high":393,"low":291,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",55.81,55.98,55.86,0.27,0.49,1272783.915944,12522,55.7709,{"date":401,"open":402,"high":403,"low":404,"close":353,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",55.55,55.6384,55.2,0.35,0.63,899298.968799,9167,55.4329,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":385,"percent_change":386,"volume":416,"transactions":417,"vwap":418},"2026-08-28",55.31,55.485,55.14,55.24,819420.151443,8486,55.3085,{"date":420,"open":421,"high":422,"low":423,"close":412,"change":241,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",55.29,55.5113,54.781,-0.31,850301.862189,9106,55.2324,{"date":429,"open":430,"high":431,"low":432,"close":314,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",54.57,55.5,54.53,0.87,1.59,1168343.634563,12408,55.3007,{"date":439,"open":271,"high":282,"low":440,"close":441,"change":424,"percent_change":135,"volume":442,"transactions":443,"vwap":444},"2026-08-25",54.58,54.61,1002005.789062,11420,54.7207,{"date":446,"open":447,"high":272,"low":448,"close":449,"change":450,"percent_change":41,"volume":451,"transactions":452,"vwap":453},"2026-08-24",54.67,54.515,54.92,0.17,706893.867729,8549,54.7951,{"date":455,"open":456,"high":290,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",54.94,54.49,54.75,-0.16,-0.29,1240865.119664,11339,54.7199,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",55.11,55.45,54.83,54.91,0.01,0.02,1198183.375881,12506,55.067,{"date":476,"open":431,"high":431,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",54.69,54.9,-0.41,-0.74,1218091.751154,9672,54.9251,{"date":485,"open":449,"high":486,"low":478,"close":412,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",55.44,0.62,1.13,2068880.814161,13975,55.2704,{"date":493,"open":280,"high":304,"low":494,"close":477,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",54.5,-0.27,-0.49,1687346.285414,11698,54.7451,{"date":501,"open":494,"high":502,"low":503,"close":504,"change":140,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",54.99,54.44,54.96,1.12,1374631.61139,15788,54.7453,{"date":510,"open":511,"high":293,"low":512,"close":261,"change":305,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",54.43,54.28,-0.59,1340134.852272,12463,54.4891,{"date":518,"open":519,"high":520,"low":521,"close":447,"change":251,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",54.26,54.755,54.2,-1.23,1006280.82705,10363,54.5783,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":366,"percent_change":367,"volume":531,"transactions":532,"vwap":533},"2026-08-11",54.87,55.66,55.35,1852567.122725,21025,55.3839,{"date":535,"open":440,"high":536,"low":440,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",55.055,55.05,0.69,1.27,1090278.355176,12799,54.8797,{"date":544,"open":271,"high":545,"low":546,"close":547,"change":197,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",55,54.205,54.36,-1.22,1670820.949847,15371,54.5268,{"date":553,"open":554,"high":414,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",54.7,54.5599,55.03,0.67,1.23,1035049.990525,12253,54.9151,{"date":563,"open":270,"high":270,"low":564,"close":547,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",54.245,-0.64,-1.16,1010518.705706,10917,54.4834,{"date":571,"open":545,"high":404,"low":261,"close":545,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",-0.14,-0.25,1540192.530848,15964,54.8843,{"date":578,"open":469,"high":421,"low":579,"close":414,"change":229,"percent_change":116,"volume":580,"transactions":581,"vwap":582},"2026-08-03",54.71,1494799.594941,12344,54.9778,{"date":584,"open":585,"high":383,"low":586,"close":587,"change":396,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",54.82,54.5891,55.32,0.89,2117175.956763,18537,55.1389,{"date":593,"open":554,"high":364,"low":594,"close":468,"change":470,"percent_change":471,"volume":595,"transactions":596,"vwap":597},"2026-07-30",54.521,1368807.205268,12388,54.7918,{"date":599,"open":587,"high":600,"low":601,"close":585,"change":471,"percent_change":48,"volume":602,"transactions":603,"vwap":604},"2026-07-29",55.505,54.74,1628887.310533,14736,55.1634,{"date":606,"open":607,"high":556,"low":608,"close":271,"change":609,"percent_change":96,"volume":610,"transactions":611,"vwap":612},"2026-07-28",54.38,54.3,0.57,1339028.158397,10549,54.7108,{"date":614,"open":494,"high":615,"low":521,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",54.81,54.23,-0.76,-1.38,1050070.795809,10714,54.3752,{"date":623,"open":364,"high":624,"low":625,"close":502,"change":626,"percent_change":101,"volume":627,"transactions":628,"vwap":629},"2026-07-24",55.62,54.9799,0.06,914431.710939,9073,55.2803,{"date":631,"open":545,"high":632,"low":633,"close":634,"change":101,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",55.155,54.8601,54.93,0.2,1004340.853882,8388,54.9984,{"date":640,"open":281,"high":641,"low":281,"close":585,"change":166,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",54.975,0.77,749775.688953,7588,54.8434,{"date":647,"open":441,"high":648,"low":649,"close":650,"change":385,"percent_change":386,"volume":651,"transactions":652,"vwap":653},"2026-07-21",54.79,54.135,54.4,751554.971556,7933,54.3687,{"date":655,"open":656,"high":615,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",54,54.47,0.44,0.81,933497.100976,8704,54.5101,{"date":664,"open":237,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-17",54.42,53.8801,54.03,0.08,0.15,946287.23698,7197,54.0875,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":17,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",53.24,54.11,53.95,1.41,972837.13236,9272,53.911,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":263,"volume":689,"transactions":690,"vwap":691},"2026-07-15",53.83,54.09,53.16,53.2,-0.62,920643.744058,7857,53.4881,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",53.86,54.085,53.555,53.82,0.13,0.24,1144172.408179,10374,53.803,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":126,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",53.15,53.88,53.13,53.69,1.88,1129591.456141,11068,53.5942,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":573,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",52.86,53.09,52.38,52.7,-0.47,835400,{"date":722,"open":707,"high":723,"low":724,"close":725,"change":219,"percent_change":220,"volume":726,"transactions":9,"vwap":725},"2026-07-09",53.38,52.88,52.95,815000,{"date":728,"open":729,"high":730,"low":724,"close":731,"change":732,"percent_change":659,"volume":733,"transactions":9,"vwap":731},"2026-07-08",53.14,53.34,53.3,0.43,1208100,{"date":735,"open":736,"high":686,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",52.21,52.2,52.87,0.95,1.83,1635200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":572,"percent_change":495,"volume":748,"transactions":9,"vwap":747},"2026-07-06",52.040001,52.53,51.88,51.92,1083700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":658,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",51.75,52.11,51.59,52.060001,0.85,1087300,{"date":758,"open":759,"high":760,"low":15,"close":761,"change":209,"percent_change":335,"volume":762,"transactions":9,"vwap":761},"2026-07-01",51.82,51.97,51.62,965900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":395,"volume":770,"transactions":9,"vwap":768},"2026-06-30",51.79,52.099998,51.73,51.85,0.14,1269000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":395,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-29",51.47,51.89,51.37,51.71,0.52,1281500,{"date":780,"open":781,"high":773,"low":782,"close":783,"change":784,"percent_change":557,"volume":785,"transactions":9,"vwap":783},"2026-06-26",51.080002,51.029999,51.44,0.34,689200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":678,"volume":793,"transactions":9,"vwap":791},"2026-06-25",50.36,51.34,50.22,51.099998,0.71,1037300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",51.23,51.51,50.37,50.39,-1.26,-2.44,3402100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":126,"percent_change":121,"volume":809,"transactions":9,"vwap":808},"2026-06-23",50.61,51.77,50.47,51.65,2884600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",50.67,50.95,50.25,50.66,-0.01,-0.02,1256900,{"date":820,"open":821,"high":782,"low":822,"close":812,"change":626,"percent_change":823,"volume":824,"transactions":9,"vwap":812},"2026-06-18",50.48,49.95,0.12,2167600,{"date":826,"open":827,"high":828,"low":829,"close":805,"change":376,"percent_change":830,"volume":831,"transactions":9,"vwap":805},"2026-06-17",51.09,51.3,50.38,-0.73,2264600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",51.21,51.43,50.87,50.98,-0.26,-0.51,1527800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",51.5,51.94,51.22,51.24,-0.89,-1.71,2116300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":229,"percent_change":230,"volume":856,"transactions":9,"vwap":855},"2026-06-12",52.17,52.65,51.78,52.13,1032600,{"date":858,"open":859,"high":687,"low":12,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",52.85,52.31,-0.46,-0.87,1832500,{"date":865,"open":866,"high":687,"low":14,"close":867,"change":868,"percent_change":558,"volume":869,"transactions":9,"vwap":867},"2026-06-10",52.4,52.77,0.64,1407200,{"date":871,"open":872,"high":873,"low":855,"close":855,"change":861,"percent_change":862,"volume":874,"transactions":9,"vwap":855},"2026-06-09",52.47,52.74,1194700,{"date":876,"open":859,"high":877,"low":14,"close":878,"change":229,"percent_change":230,"volume":879,"transactions":9,"vwap":878},"2026-06-08",53.12,52.59,1351600,{"date":881,"open":882,"high":730,"low":883,"close":867,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":867},"2026-06-05",53.28,52.69,-0.48,-0.9,902400,{"date":888,"open":889,"high":731,"low":14,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-04",52.46,53.25,0.66,1.25,1905700,{"date":895,"open":896,"high":897,"low":898,"close":878,"change":572,"percent_change":495,"volume":899,"transactions":9,"vwap":878},"2026-06-03",52.75,53.21,52.54,1478200,{"date":901,"open":855,"high":902,"low":754,"close":185,"change":367,"percent_change":903,"volume":904,"transactions":9,"vwap":185},"2026-06-02",52.79,1.03,1826400,{"date":906,"open":768,"high":907,"low":186,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",52.45,52.19,0.59,1.14,1589100,{"date":913,"open":914,"high":866,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-29",52.39,51.55,51.6,-0.84,-1.6,1780200,{"date":921,"open":922,"high":923,"low":860,"close":924,"change":573,"percent_change":719,"volume":925,"transactions":9,"vwap":924},"2026-05-28",52.9,53.07,52.44,975400,{"date":927,"open":705,"high":928,"low":929,"close":883,"change":565,"percent_change":930,"volume":931,"transactions":9,"vwap":883},"2026-05-27",53.31,52.68,-1.2,1595500,{"date":933,"open":934,"high":650,"low":731,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",54.19,53.33,-1.19,-2.18,2045400,{"date":940,"open":941,"high":441,"low":677,"close":942,"change":784,"percent_change":406,"volume":943,"transactions":9,"vwap":942},"2026-05-22",54.16,54.52,861600,{"date":945,"open":281,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-21",54.88,53.93,54.18,-0.22,-0.4,1727400,{"date":953,"open":440,"high":954,"low":941,"close":650,"change":335,"percent_change":955,"volume":956,"transactions":9,"vwap":650},"2026-05-20",55.22,-0.8,1207400,{"date":958,"open":959,"high":456,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",54.51,54.24,54.84,0.38,0.7,1171600,{"date":966,"open":677,"high":967,"low":968,"close":969,"change":61,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-18",54.64,53.75,54.46,0.76,1878200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":152,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-15",53.96,54.33,53.87,54.049999,0.33,1810700,{"date":981,"open":982,"high":947,"low":982,"close":976,"change":963,"percent_change":983,"volume":984,"transactions":9,"vwap":976},"2026-05-14",53.11,1.32,1615000,{"date":986,"open":987,"high":988,"low":873,"close":989,"change":885,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-13",53.029999,53.27,53.17,-1.66,1173800,{"date":993,"open":994,"high":941,"low":877,"close":995,"change":406,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-12",53.6,54.07,1.18,1298500,{"date":999,"open":928,"high":1000,"low":1001,"close":1002,"change":283,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",53.68,53,53.44,0.53,1419600,{"date":1006,"open":1007,"high":1008,"low":725,"close":686,"change":90,"percent_change":376,"volume":1009,"transactions":9,"vwap":686},"2026-05-08",53.35,53.73,1667500,{"date":1011,"open":1012,"high":1013,"low":736,"close":1014,"change":609,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-07",52.64,53.39,53.36,1.08,1208800,{"date":1018,"open":897,"high":215,"low":898,"close":902,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":902},"2026-05-06",-1.11,-2.06,2021500,{"date":1023,"open":684,"high":237,"low":1024,"close":1025,"change":817,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-05",53.59,53.9,-0.04,1225900,{"date":1029,"open":684,"high":1030,"low":1031,"close":1032,"change":366,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",54.22,53.53,53.92,0.56,1701900,{"date":1036,"open":974,"high":1037,"low":215,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",54.080002,53.62,-0.5,-0.92,1616700,{"date":1043,"open":1044,"high":247,"low":1045,"close":1046,"change":126,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-30",52.91,52.83,54.12,1.86,1876500,{"date":1050,"open":725,"high":897,"low":1051,"close":707,"change":1052,"percent_change":739,"volume":1053,"transactions":9,"vwap":707},"2026-04-29",52.66,0.5,1143300,{"date":1055,"open":924,"high":194,"low":1056,"close":1057,"change":140,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-28",52.18,52.63,1.17,1526300,{"date":1061,"open":754,"high":717,"low":746,"close":1062,"change":823,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-27",52.02,0.23,970500,{"date":1066,"open":1067,"high":752,"low":1068,"close":1069,"change":838,"percent_change":1039,"volume":1070,"transactions":9,"vwap":1069},"2026-04-24",52,51.56,51.9,1435900,{"date":1072,"open":1073,"high":12,"low":1074,"close":1075,"change":355,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-23",52.07,51.86,52.16,0.48,1590400,{"date":1079,"open":753,"high":1080,"low":1081,"close":1082,"change":356,"percent_change":433,"volume":1083,"transactions":9,"vwap":1082},"2026-04-22",51.95,51.58,51.91,2047700,{"date":1085,"open":775,"high":776,"low":1086,"close":1087,"change":1088,"percent_change":61,"volume":1089,"transactions":9,"vwap":1087},"2026-04-21",51.02,51.46,0.21,1018300,{"date":1091,"open":1092,"high":775,"low":1093,"close":1094,"change":769,"percent_change":395,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",51.19,50.93,51.25,1098000,{"date":1097,"open":846,"high":846,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",50.52,51.11,-0.54,-1.05,2085800,{"date":1104,"open":1105,"high":774,"low":1106,"close":808,"change":1107,"percent_change":487,"volume":1108,"transactions":9,"vwap":808},"2026-04-16",51.39,51.27,0.32,1021000,{"date":1110,"open":797,"high":1111,"low":796,"close":1112,"change":949,"percent_change":315,"volume":1113,"transactions":9,"vwap":1112},"2026-04-15",51.61,51.33,1166900,{"date":1115,"open":1116,"high":1117,"low":828,"close":915,"change":839,"percent_change":1118,"volume":1119,"transactions":9,"vwap":915},"2026-04-14",52.0099983,52.12,-0.98,1549700,{"date":1121,"open":718,"high":873,"low":1122,"close":754,"change":1123,"percent_change":861,"volume":1124,"transactions":9,"vwap":754},"2026-04-13",51.76,-0.24,1446200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-10",52.33,52.67,52.22,52.3,-0.06,-0.11,689700,{"date":1135,"open":1136,"high":731,"low":1137,"close":1138,"change":1139,"percent_change":460,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",52.6,52.27,52.36,-0.15,1300100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":949,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-08",51.7,52.55,51.36,52.51,-0.42,1936700,{"date":1150,"open":1127,"high":1044,"low":1130,"close":185,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":185},"2026-04-07",0.47,0.9,1509800,{"date":1155,"open":908,"high":898,"low":1156,"close":12,"change":1132,"percent_change":1157,"volume":1158,"transactions":9,"vwap":12},"2026-04-06",52.049999,-0.21,1131500,{"date":1160,"open":1012,"high":1161,"low":744,"close":1162,"change":283,"percent_change":367,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",52.84,52.37,1457800,{"date":1165,"open":855,"high":1166,"low":775,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-01",52.32,52.09,-0.55,-1.04,4689000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1012,"change":688,"percent_change":566,"volume":1176,"transactions":9,"vwap":1012},"2026-03-31",53.32,53.48,52.14,2868000,{"date":1178,"open":1179,"high":656,"low":987,"close":1180,"change":949,"percent_change":479,"volume":1181,"transactions":9,"vwap":1180},"2026-03-30",53.85,53.26,1362000,{"date":1183,"open":1184,"high":521,"low":1014,"close":1174,"change":116,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-03-27",54.02,-0.61,2141700,{"date":1188,"open":1031,"high":1184,"low":1189,"close":1190,"change":658,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",53.29,53.81,0.82,2197800,{"date":1194,"open":228,"high":239,"low":705,"close":204,"change":459,"percent_change":1195,"volume":1196,"transactions":9,"vwap":204},"2026-03-25",-0.3,1142500,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1031,"change":166,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1031},"2026-03-24",53.22,54.029999,0.79,2107400,{"date":1204,"open":1205,"high":731,"low":1117,"close":982,"change":355,"percent_change":1151,"volume":1206,"transactions":9,"vwap":982},"2026-03-23",52.78,1469300,{"date":1208,"open":989,"high":205,"low":185,"close":715,"change":90,"percent_change":1209,"volume":1210,"transactions":9,"vwap":715},"2026-03-20",-0.38,2292100,{"date":1212,"open":1146,"high":675,"low":1146,"close":1213,"change":1214,"percent_change":96,"volume":1215,"transactions":9,"vwap":1213},"2026-03-19",53.060001,0.55,2469500,{"date":1217,"open":194,"high":1045,"low":1138,"close":1146,"change":1139,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1146},"2026-03-18",-0.28,1233100,{"date":1221,"open":1222,"high":1223,"low":866,"close":1051,"change":405,"percent_change":557,"volume":1224,"transactions":9,"vwap":1051},"2026-03-17",52.43,52.97,1305500,{"date":1226,"open":736,"high":1227,"low":1228,"close":860,"change":1229,"percent_change":33,"volume":1230,"transactions":9,"vwap":860},"2026-03-16",52.49,51.99,0.1,832700,{"date":1232,"open":744,"high":872,"low":768,"close":736,"change":669,"percent_change":327,"volume":1233,"transactions":9,"vwap":736},"2026-03-13",1425100,{"date":1235,"open":1236,"high":1136,"low":1237,"close":754,"change":219,"percent_change":197,"volume":1238,"transactions":9,"vwap":754},"2026-03-12",52.5,52.029999,1203100,{"date":1240,"open":1241,"high":1242,"low":751,"close":1243,"change":1214,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-11",51.84,52.48,52.41,1.06,1261400,{"date":1247,"open":766,"high":1248,"low":765,"close":1074,"change":315,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1074},"2026-03-10",52.58,-0.82,2219900,{"date":1252,"open":1253,"high":716,"low":855,"close":1254,"change":424,"percent_change":513,"volume":1255,"transactions":9,"vwap":1254},"2026-03-09",52.98,52.29,1517500,{"date":1257,"open":1258,"high":707,"low":898,"close":1136,"change":1131,"percent_change":1132,"volume":1259,"transactions":9,"vwap":1136},"2026-03-06",52.96,1900100,{"date":1261,"open":718,"high":687,"low":1262,"close":1051,"change":48,"percent_change":668,"volume":1263,"transactions":9,"vwap":1051},"2026-03-05",52.42,1227600,{"date":1265,"open":908,"high":883,"low":774,"close":206,"change":1229,"percent_change":33,"volume":1266,"transactions":9,"vwap":206},"2026-03-04",1386900,{"date":1268,"open":922,"high":922,"low":760,"close":184,"change":459,"percent_change":1195,"volume":1269,"transactions":9,"vwap":184},"2026-03-03",1844300,{"date":1271,"open":1272,"high":195,"low":1273,"close":929,"change":868,"percent_change":558,"volume":1274,"transactions":9,"vwap":929},"2026-03-02",52.8,52.080002,2299200,{"date":1276,"open":747,"high":1073,"low":1143,"close":744,"change":699,"percent_change":1277,"volume":1278,"transactions":9,"vwap":744},"2026-02-27",0.46,1026800,{"date":1280,"open":1105,"high":768,"low":1281,"close":1282,"change":1151,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-26",51.049999,51.8,0.92,909200,{"date":1286,"open":1287,"high":1143,"low":837,"close":1112,"change":573,"percent_change":884,"volume":1288,"transactions":9,"vwap":1112},"2026-02-25",51.66,993000,{"date":1290,"open":765,"high":1069,"low":846,"close":1081,"change":386,"percent_change":573,"volume":1291,"transactions":9,"vwap":1081},"2026-02-24",1580800,{"date":1293,"open":1294,"high":855,"low":1112,"close":776,"change":1295,"percent_change":1139,"volume":1296,"transactions":9,"vwap":776},"2026-02-23",51.74,-0.08,1221400,{"date":1298,"open":1299,"high":759,"low":1112,"close":765,"change":283,"percent_change":367,"volume":1300,"transactions":9,"vwap":765},"2026-02-20",51.49,953700,{"date":1302,"open":1068,"high":1143,"low":1303,"close":797,"change":273,"percent_change":1304,"volume":1305,"transactions":9,"vwap":797},"2026-02-19",51.2,-0.1,1569600,{"date":1307,"open":1308,"high":852,"low":1068,"close":1068,"change":450,"percent_change":978,"volume":1309,"transactions":9,"vwap":1068},"2026-02-18",51.67,1611500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1105,"change":668,"percent_change":326,"volume":1315,"transactions":9,"vwap":1105},"2026-02-17",51.15,51.64,50.86,2549300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-13",50.4,51.42,50.17,51.31,1.04,2.07,2266100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":949,"percent_change":335,"volume":1331,"transactions":9,"vwap":1330},"2026-02-12",50.64,50.96,50.049999,50.27,1677300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-11",50.5,50.77,50.33,50.49,-0.72,-1.41,1402100,{"date":1342,"open":1343,"high":1344,"low":1314,"close":834,"change":1345,"percent_change":284,"volume":1346,"transactions":9,"vwap":834},"2026-02-10",50.91,51.29,0.26,2063600,{"date":1348,"open":1349,"high":791,"low":1350,"close":813,"change":395,"percent_change":1003,"volume":1351,"transactions":9,"vwap":813},"2026-02-09",50.74,50.45,1858900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1026,"percent_change":1295,"volume":1358,"transactions":9,"vwap":1357},"2026-02-06",50.71,50.97,50.53,50.68,2020700,{"date":1360,"open":1350,"high":1335,"low":1361,"close":1362,"change":1229,"percent_change":635,"volume":1363,"transactions":9,"vwap":1362},"2026-02-05",50.0099983,50.72,1608000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":283,"percent_change":1033,"volume":1370,"transactions":9,"vwap":1369},"2026-02-04",50.41,50.79,50.2,50.62,1951800,{"date":1372,"open":1373,"high":1318,"low":1374,"close":1375,"change":17,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-03",49.87,49.69,50.34,1.51,1811700,{"date":1379,"open":1380,"high":1373,"low":1381,"close":1382,"change":335,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",49.66,49.35,49.59,-0.88,2770300,{"date":1386,"open":1387,"high":829,"low":1388,"close":1389,"change":305,"percent_change":565,"volume":1390,"transactions":9,"vwap":1389},"2026-01-30",50.21,49.26,50.029999,1960100,{"date":1392,"open":829,"high":1393,"low":1394,"close":1395,"change":41,"percent_change":487,"volume":1396,"transactions":9,"vwap":1395},"2026-01-29",50.65,50.14,50.35,3420700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1345,"percent_change":777,"volume":1403,"transactions":9,"vwap":1402},"2026-01-28",49.88,50.15,49.78,50.040001,1567500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1401,"change":356,"percent_change":1409,"volume":951,"transactions":9,"vwap":1401},"2026-01-27",49.42,49.84,49.37,0.91,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":668,"percent_change":326,"volume":1416,"transactions":9,"vwap":1415},"2026-01-26",49.54,49.56,49.029999,49.33,1525300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":769,"volume":1424,"transactions":9,"vwap":1422},"2026-01-23",49.6,49.73,49.17,49.25,0.07,1815000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":769,"percent_change":327,"volume":1431,"transactions":9,"vwap":1430},"2026-01-22",49.15,49.32,48.93,49.18,2142600,{"date":1433,"open":1434,"high":1420,"low":1435,"close":1436,"change":1423,"percent_change":769,"volume":1437,"transactions":9,"vwap":1436},"2026-01-21",49.44,48.9,49.040001,1984800,{"date":1439,"open":1440,"high":1413,"low":1441,"close":1442,"change":219,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-20",49.39,48.85,48.97,-0.71,1810400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1428,"change":346,"percent_change":356,"volume":1450,"transactions":9,"vwap":1428},"2026-01-16",49.3,49.45,49.14,1917200,{"date":1452,"open":1414,"high":1453,"low":1454,"close":1455,"change":817,"percent_change":1026,"volume":1456,"transactions":9,"vwap":1455},"2026-01-15",49.22,48.69,49.099998,1933200,{"date":1458,"open":1459,"high":1448,"low":1460,"close":1461,"change":1462,"percent_change":152,"volume":1463,"transactions":9,"vwap":1461},"2026-01-14",49.11,49.02,49.12,0.09,1841200,{"date":1465,"open":1466,"high":1449,"low":1466,"close":1414,"change":487,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1414},"2026-01-13",48.42,1.28,2116200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":962,"percent_change":1201,"volume":1474,"transactions":9,"vwap":1472},"2026-01-12",48.049999,48.41,48.029999,1611700,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1473,"change":1151,"percent_change":126,"volume":1479,"transactions":9,"vwap":1473},"2026-01-09",47.66,48.099998,1758400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1033,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-08",47,47.76,46.95,47.56,1.19,1273900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1482,"change":283,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1482},"2026-01-07",46.93,47.12,46.66,0.6,1769800,{"date":1496,"open":23,"high":1497,"low":1498,"close":1498,"change":188,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-06",47.51,46.72,-1.58,4470600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":48,"percent_change":668,"volume":1507,"transactions":9,"vwap":1506},"2026-01-05",47.74,47.79,46.8,47.47,2205600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":61,"percent_change":433,"volume":1514,"transactions":9,"vwap":1513},"2026-01-02",47.060001,47.57,46.7,47.43,1858400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":229,"percent_change":1209,"volume":1521,"transactions":9,"vwap":1520},"2025-12-31",47.11,47.15,46.85,47.02,1415500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":346,"percent_change":1151,"volume":1528,"transactions":9,"vwap":1527},"2025-12-30",47.0099983,47.22,46.97,47.2,1401300,{"date":1530,"open":1520,"high":1531,"low":1532,"close":1533,"change":19,"percent_change":19,"volume":1534,"transactions":9,"vwap":1533},"2025-12-29",47.25,46.9,46.98,2168400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1533,"change":90,"percent_change":1147,"volume":1540,"transactions":9,"vwap":1533},"2025-12-26",47.19,47.24,46.81,1282400,{"date":1542,"open":1527,"high":1543,"low":1544,"close":1545,"change":816,"percent_change":817,"volume":1546,"transactions":9,"vwap":1545},"2025-12-24",47.33,47.049999,47.18,866800,{"date":1548,"open":1549,"high":1538,"low":1533,"close":1537,"change":1063,"percent_change":396,"volume":1550,"transactions":9,"vwap":1537},"2025-12-23",47.07,1291500,{"date":1552,"open":1532,"high":1553,"low":1554,"close":1555,"change":1345,"percent_change":1033,"volume":1556,"transactions":9,"vwap":1555},"2025-12-22",47.17,46.67,46.96,1751200,{"date":1558,"open":1539,"high":1482,"low":1559,"close":1512,"change":208,"percent_change":838,"volume":1560,"transactions":9,"vwap":1512},"2025-12-19",46.65,1965600,{"date":1562,"open":1518,"high":1563,"low":1564,"close":1565,"change":573,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-18",47.3,46.69,46.82,-0.53,1383800,{"date":1569,"open":1533,"high":1525,"low":1570,"close":1549,"change":395,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1549},"2025-12-17",46.77,0.58,1467300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1505,"change":830,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1505},"2025-12-16",47.34,47.48,46.71,-1.54,1962400,{"date":1581,"open":1582,"high":1583,"low":1518,"close":1584,"change":823,"percent_change":355,"volume":1585,"transactions":9,"vwap":1584},"2025-12-15",47.52,47.6,47.53,1705000,{"date":1587,"open":1588,"high":1589,"low":1531,"close":1590,"change":668,"percent_change":450,"volume":1591,"transactions":9,"vwap":1590},"2025-12-12",47.46,47.64,47.41,1150700,{"date":1593,"open":1531,"high":1594,"low":1517,"close":1543,"change":385,"percent_change":1139,"volume":1595,"transactions":9,"vwap":1543},"2025-12-11",47.58,1449400,{"date":1597,"open":1506,"high":1485,"low":1537,"close":1598,"change":817,"percent_change":1026,"volume":1599,"transactions":9,"vwap":1598},"2025-12-10",47.4,1898100,{"date":1601,"open":1483,"high":1602,"low":1603,"close":1604,"change":209,"percent_change":884,"volume":1605,"transactions":9,"vwap":1604},"2025-12-09",47.99,47.38,47.42,862900,{"date":1607,"open":1608,"high":1609,"low":1589,"close":1610,"change":116,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-08",47.91,47.98,47.65,-0.69,1175100,{"date":1614,"open":1471,"high":1615,"low":1616,"close":1609,"change":1304,"percent_change":1157,"volume":1617,"transactions":9,"vwap":1609},"2025-12-05",48.28,47.84,1561300,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1076,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-04",47.67,48.12,48.080002,1.01,1301700,{"date":1626,"open":1575,"high":1504,"low":1627,"close":1583,"change":61,"percent_change":433,"volume":1628,"transactions":9,"vwap":1583},"2025-12-03",47.23,1169300,{"date":1630,"open":1483,"high":1483,"low":1631,"close":1537,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1537},"2025-12-02",47.16,-0.52,-1.09,1510900,{"date":1636,"open":1637,"high":1616,"low":1583,"close":1638,"change":67,"percent_change":1229,"volume":1639,"transactions":9,"vwap":1638},"2025-12-01",47.75,47.71,1110500,{"date":1641,"open":1642,"high":1643,"low":1603,"close":1477,"change":395,"percent_change":609,"volume":1644,"transactions":9,"vwap":1477},"2025-11-28",47.49,47.86,1347900,{"date":1646,"open":1627,"high":1647,"low":1537,"close":1648,"change":699,"percent_change":284,"volume":1649,"transactions":9,"vwap":1648},"2025-11-26",47.55,47.39,1917000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1518,"change":346,"percent_change":1151,"volume":1655,"transactions":9,"vwap":1518},"2025-11-25",46.83,47.21,46.75,1693500,{"date":1657,"open":1658,"high":1549,"low":1659,"close":1490,"change":385,"percent_change":1139,"volume":1660,"transactions":9,"vwap":1490},"2025-11-24",46.92,46.51,2493000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1482,"change":1088,"percent_change":356,"volume":1666,"transactions":9,"vwap":1482},"2025-11-21",46.73,47.14,46.54,1426400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":817,"percent_change":1026,"volume":1673,"transactions":9,"vwap":1672},"2025-11-20",46.86,47.26,46.55,46.79,1511200,{"date":1675,"open":1676,"high":1533,"low":1677,"close":1539,"change":471,"percent_change":48,"volume":1678,"transactions":9,"vwap":1539},"2025-11-19",46.68,46.34,849900,{"date":1680,"open":1681,"high":1669,"low":1682,"close":1672,"change":1088,"percent_change":356,"volume":1683,"transactions":9,"vwap":1672},"2025-11-18",46.56,46.41,1255000,{"date":1685,"open":1631,"high":1553,"low":1686,"close":1686,"change":376,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-17",46.58,-0.79,1916400,{"date":1690,"open":1691,"high":1545,"low":1692,"close":1484,"change":963,"percent_change":1376,"volume":1693,"transactions":9,"vwap":1484},"2025-11-14",46.53,46.28,2589000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":161,"percent_change":626,"volume":1700,"transactions":9,"vwap":1699},"2025-11-13",46.3,46.52,46.040001,46.25,1721200,{"date":1702,"open":1703,"high":1665,"low":1704,"close":1705,"change":252,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-12",46.48,46.080002,46.22,-2.63,1986000,{"date":1709,"open":1598,"high":1610,"low":1543,"close":1506,"change":823,"percent_change":355,"volume":1710,"transactions":9,"vwap":1506},"2025-11-11",1937900,{"date":1712,"open":1590,"high":1713,"low":1714,"close":1715,"change":669,"percent_change":1107,"volume":1716,"transactions":9,"vwap":1715},"2025-11-10",47.45,46.88,47.35,2171300,{"date":1718,"open":1544,"high":1627,"low":1492,"close":1527,"change":326,"percent_change":784,"volume":1719,"transactions":9,"vwap":1527},"2025-11-07",1167100,{"date":1721,"open":1722,"high":1537,"low":1723,"close":1724,"change":1423,"percent_change":669,"volume":1725,"transactions":9,"vwap":1724},"2025-11-06",46.94,46.84,47.040001,1688700,{"date":1727,"open":1697,"high":1728,"low":1729,"close":1526,"change":166,"percent_change":1152,"volume":1730,"transactions":9,"vwap":1526},"2025-11-05",47.080002,46.5,1757100,{"date":1732,"open":1729,"high":1733,"low":1734,"close":1671,"change":385,"percent_change":1139,"volume":1735,"transactions":9,"vwap":1671},"2025-11-04",46.74,46.29,1667700,{"date":1737,"open":1555,"high":1555,"low":1738,"close":1739,"change":817,"percent_change":1026,"volume":1740,"transactions":9,"vwap":1739},"2025-11-03",46.35,46.62,1731000,{"date":1742,"open":1533,"high":1743,"low":1681,"close":1744,"change":495,"percent_change":1745,"volume":1034,"transactions":9,"vwap":1744},"2025-10-31",46.99,46.64,-0.58,{"date":1747,"open":1564,"high":1544,"low":1671,"close":1748,"change":699,"percent_change":284,"volume":1749,"transactions":9,"vwap":1748},"2025-10-30",46.91,2046100,{"date":1751,"open":1728,"high":1752,"low":1739,"close":1554,"change":1218,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1554},"2025-10-29",47.099998,-0.6,1521800,{"date":1756,"open":1532,"high":1517,"low":1757,"close":1484,"change":48,"percent_change":1462,"volume":1758,"transactions":9,"vwap":1484},"2025-10-28",46.63,2120000,{"date":1760,"open":1519,"high":1748,"low":1744,"close":1748,"change":450,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1748},"2025-10-27",0.36,1127000,{"date":1764,"open":1520,"high":1765,"low":1757,"close":1733,"change":1766,"percent_change":950,"volume":1767,"transactions":9,"vwap":1733},"2025-10-24",47.09,-0.19,954500,{"date":1769,"open":1524,"high":1517,"low":1744,"close":1490,"change":1107,"percent_change":538,"volume":1770,"transactions":9,"vwap":1490},"2025-10-23",1619000,{"date":1772,"open":1773,"high":1570,"low":1774,"close":1775,"change":1761,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-22",46.43,45.97,46.61,0.78,1572200,{"date":1779,"open":1738,"high":1729,"low":1780,"close":1699,"change":1304,"percent_change":949,"volume":1781,"transactions":9,"vwap":1699},"2025-10-21",45.94,1377700,{"date":1783,"open":1784,"high":1738,"low":1784,"close":1738,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1738},"2025-10-20",45.68,0.72,1.58,2271900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":152,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-17",45.44,45.65,45.22,45.63,0.4,1140200,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":479,"percent_change":847,"volume":1801,"transactions":9,"vwap":1800},"2025-10-16",46,45.32,45.45,1856500,{"date":1803,"open":1804,"high":1704,"low":1790,"close":1805,"change":1214,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-15",45.49,45.86,1.21,2004800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":572,"percent_change":424,"volume":1814,"transactions":9,"vwap":1813},"2025-10-14",45.029999,45.51,44.82,45.31,1666600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1800,"change":642,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1800},"2025-10-13",45.07,45.48,44.78,1.72,2323100,{"date":1823,"open":1824,"high":1793,"low":173,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-10",45.56,44.68,-0.96,-2.1,2563500,{"date":1830,"open":1773,"high":1671,"low":1824,"close":1831,"change":1443,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-09",45.64,-1.53,2254400,{"date":1835,"open":1836,"high":1729,"low":1837,"close":1738,"change":208,"percent_change":838,"volume":1838,"transactions":9,"vwap":1738},"2025-10-08",46.47,46.2,1520100,{"date":1840,"open":1841,"high":1836,"low":1842,"close":1836,"change":346,"percent_change":1076,"volume":1843,"transactions":9,"vwap":1836},"2025-10-07",46.24,46.07,1918700,{"date":1845,"open":1672,"high":1672,"low":1699,"close":1699,"change":187,"percent_change":917,"volume":1846,"transactions":9,"vwap":1699},"2025-10-06",1750900,{"date":1848,"open":1654,"high":1849,"low":1739,"close":1744,"change":471,"percent_change":48,"volume":1850,"transactions":9,"vwap":1744},"2025-10-03",46.89,1798200,{"date":1852,"open":1484,"high":1549,"low":1671,"close":1739,"change":838,"percent_change":1168,"volume":1853,"transactions":9,"vwap":1739},"2025-10-02",1693200,{"date":1855,"open":1743,"high":1728,"low":1539,"close":1714,"change":273,"percent_change":1132,"volume":1856,"transactions":9,"vwap":1714},"2025-10-01",1475400,{"date":1858,"open":1532,"high":1520,"low":1739,"close":1490,"change":273,"percent_change":1132,"volume":1859,"transactions":9,"vwap":1490},"2025-09-30",3026800,{"date":1861,"open":1582,"high":1582,"low":1862,"close":1533,"change":1745,"percent_change":548,"volume":1863,"transactions":9,"vwap":1533},"2025-09-29",46.78,1870500,{"date":1865,"open":23,"high":1866,"low":1713,"close":1485,"change":326,"percent_change":784,"volume":1867,"transactions":9,"vwap":1485},"2025-09-26",47.85,1117500,{"date":1869,"open":1598,"high":1485,"low":1553,"close":1598,"change":817,"percent_change":1026,"volume":1870,"transactions":9,"vwap":1598},"2025-09-25",1042300,{"date":1872,"open":1714,"high":23,"low":1714,"close":1604,"change":1785,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1604},"2025-09-24",1.54,1305400,{"date":1876,"open":1654,"high":1748,"low":1739,"close":1512,"change":33,"percent_change":61,"volume":1877,"transactions":9,"vwap":1512},"2025-09-23",1522600,{"date":1879,"open":1526,"high":1526,"low":1880,"close":1659,"change":479,"percent_change":862,"volume":1881,"transactions":9,"vwap":1659},"2025-09-22",46.46,2090800,{"date":1883,"open":1610,"high":1884,"low":1658,"close":1658,"change":847,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1658},"2025-09-19",47.73,-1.86,2784900,{"date":1888,"open":1643,"high":1889,"low":1610,"close":1890,"change":1423,"percent_change":669,"volume":1891,"transactions":9,"vwap":1890},"2025-09-18",47.96,47.81,1814500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1503,"change":161,"percent_change":626,"volume":1896,"transactions":9,"vwap":1503},"2025-09-17",47.61,48,1238400,{"date":1898,"open":1638,"high":1899,"low":1894,"close":1638,"change":101,"percent_change":1063,"volume":1900,"transactions":9,"vwap":1638},"2025-09-16",47.87,1435700,{"date":1902,"open":1866,"high":1608,"low":1511,"close":1583,"change":459,"percent_change":230,"volume":1903,"transactions":9,"vwap":1583},"2025-09-15",1725700,{"date":1905,"open":1906,"high":1889,"low":1638,"close":1483,"change":111,"percent_change":1131,"volume":1907,"transactions":9,"vwap":1483},"2025-09-12",47.83,686900,{"date":1909,"open":1583,"high":1910,"low":1513,"close":1504,"change":669,"percent_change":41,"volume":1911,"transactions":9,"vwap":1504},"2025-09-11",47.82,1229700,{"date":1913,"open":1884,"high":1914,"low":1511,"close":1589,"change":19,"percent_change":19,"volume":1915,"transactions":9,"vwap":1589},"2025-09-10",48.15,1582900,{"date":1917,"open":1511,"high":1918,"low":1485,"close":1589,"change":450,"percent_change":1761,"volume":1919,"transactions":9,"vwap":1589},"2025-09-09",47.89,1093200,{"date":1921,"open":1906,"high":1922,"low":1923,"close":1506,"change":460,"percent_change":1185,"volume":1924,"transactions":9,"vwap":1506},"2025-09-08",47.88,47.36,1639100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1483,"change":376,"percent_change":316,"volume":1930,"transactions":9,"vwap":1483},"2025-09-05",48.13,48.23,47.37,1232500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1927,"change":273,"percent_change":1304,"volume":1936,"transactions":9,"vwap":1927},"2025-09-04",48.16,48.38,48.060001,1228900,{"date":1938,"open":1939,"high":1940,"low":1473,"close":1941,"change":209,"percent_change":884,"volume":1942,"transactions":9,"vwap":1941},"2025-09-03",48.39,48.49,48.18,1015900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1472,"change":460,"percent_change":1753,"volume":1948,"transactions":9,"vwap":1472},"2025-09-02",48.56,48.64,48.22,1139100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":635,"percent_change":61,"volume":1955,"transactions":9,"vwap":1954},"2025-08-29",48.52,48.78,48.5,48.7,945000,{"date":1957,"open":1958,"high":1951,"low":1959,"close":1953,"change":366,"percent_change":487,"volume":1960,"transactions":9,"vwap":1953},"2025-08-28",48.14,48.07,552700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":823,"percent_change":355,"volume":1967,"transactions":9,"vwap":1966},"2025-08-27",48.11,48.36,48.02,48.2,837800,{"date":1969,"open":1895,"high":1914,"low":1890,"close":1622,"change":668,"percent_change":450,"volume":1970,"transactions":9,"vwap":1622},"2025-08-26",859200,{"date":1972,"open":1973,"high":1974,"low":1895,"close":1895,"change":495,"percent_change":135,"volume":1975,"transactions":9,"vwap":1895},"2025-08-25",48.3,48.44,989600,{"date":1977,"open":1973,"high":1978,"low":1928,"close":1979,"change":769,"percent_change":327,"volume":1980,"transactions":9,"vwap":1979},"2025-08-22",48.6,48.27,708700,{"date":1982,"open":1959,"high":1983,"low":1984,"close":1927,"change":1423,"percent_change":669,"volume":1985,"transactions":9,"vwap":1927},"2025-08-21",48.4,48.0099983,841700,{"date":1987,"open":1602,"high":1947,"low":1866,"close":1935,"change":101,"percent_change":1063,"volume":1988,"transactions":9,"vwap":1935},"2025-08-20",777400,{"date":1990,"open":1991,"high":1992,"low":1638,"close":1991,"change":1295,"percent_change":241,"volume":1993,"transactions":9,"vwap":1991},"2025-08-19",47.95,48.09,1130900,{"date":1995,"open":1927,"high":1979,"low":1899,"close":1473,"change":111,"percent_change":1131,"volume":1996,"transactions":9,"vwap":1473},"2025-08-18",1464600,{"date":1998,"open":1999,"high":1472,"low":1984,"close":1935,"change":19,"percent_change":19,"volume":2000,"transactions":9,"vwap":1935},"2025-08-15",48.25,1106300,{"date":2002,"open":1964,"high":2003,"low":1935,"close":1935,"change":376,"percent_change":617,"volume":2004,"transactions":9,"vwap":1935},"2025-08-14",48.37,805300,{"date":2006,"open":1966,"high":2007,"low":2008,"close":2007,"change":839,"percent_change":1169,"volume":2009,"transactions":9,"vwap":2007},"2025-08-13",48.43,47.93,1990400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":978,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-12",48.79,48.98,48.61,48.94,0.68,921700,{"date":2019,"open":1430,"high":1430,"low":2020,"close":2014,"change":884,"percent_change":1118,"volume":2021,"transactions":9,"vwap":2014},"2025-08-11",48.58,1361900,{"date":2023,"open":2024,"high":1419,"low":1435,"close":2025,"change":152,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-08",49.0099983,49.09,0.37,2580800,{"date":2029,"open":2030,"high":1374,"low":2031,"close":2032,"change":1209,"percent_change":316,"volume":2033,"transactions":9,"vwap":2032},"2025-08-07",49.4,48.83,48.91,1321900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":161,"percent_change":626,"volume":2040,"transactions":9,"vwap":2039},"2025-08-06",49.5,49.91,49.2,49.29,1584200,{"date":2042,"open":2043,"high":2044,"low":2024,"close":1388,"change":1168,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1388},"2025-08-05",49.77,49.85,-1.1,1409700,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":1761,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-04",49.51,49.92,49.81,0.73,1137800,{"date":2055,"open":2056,"high":2057,"low":1453,"close":1448,"change":688,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1448},"2025-08-01",49.93,49.97,-1.24,1884400,{"date":2061,"open":2062,"high":1375,"low":2063,"close":2064,"change":395,"percent_change":367,"volume":2065,"transactions":9,"vwap":2064},"2025-07-31",49.68,49.57,50.07,1076800,{"date":2067,"open":2068,"high":2069,"low":2036,"close":2070,"change":161,"percent_change":626,"volume":1089,"transactions":9,"vwap":2070},"2025-07-30",49.82,49.98,49.8,{"date":2072,"open":2073,"high":1401,"low":1459,"close":2043,"change":557,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2043},"2025-07-29",49.23,1.36,1444500,{"date":2077,"open":1406,"high":2036,"low":2015,"close":1455,"change":470,"percent_change":471,"volume":2078,"transactions":9,"vwap":1455},"2025-07-28",1288300,{"date":2080,"open":1422,"high":2081,"low":2082,"close":2025,"change":817,"percent_change":1026,"volume":2083,"transactions":9,"vwap":2025},"2025-07-25",49.47,48.96,792400,{"date":2085,"open":2086,"high":2087,"low":131,"close":1459,"change":732,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1459},"2025-07-24",48.8,49.16,0.88,1335700,{"date":2091,"open":1946,"high":2092,"low":2093,"close":2094,"change":48,"percent_change":668,"volume":2095,"transactions":9,"vwap":2094},"2025-07-23",48.84,48.51,48.68,1124800,{"date":2097,"open":2098,"high":1954,"low":1983,"close":1946,"change":699,"percent_change":1052,"volume":2099,"transactions":9,"vwap":1946},"2025-07-22",48.46,1391800,{"date":2101,"open":2102,"high":1440,"low":1979,"close":1983,"change":1443,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1983},"2025-07-21",49.31,-1.45,1580000,{"date":2106,"open":2107,"high":1428,"low":2108,"close":1459,"change":1052,"percent_change":903,"volume":2109,"transactions":9,"vwap":1459},"2025-07-18",48.76,48.67,1278300,{"date":2111,"open":2112,"high":1954,"low":1934,"close":2014,"change":273,"percent_change":1304,"volume":2113,"transactions":9,"vwap":2014},"2025-07-17",48.62,1302300,{"date":2115,"open":2086,"high":2092,"low":2116,"close":2117,"change":1131,"percent_change":208,"volume":2118,"transactions":9,"vwap":2117},"2025-07-16",48.29,48.66,1533400,{"date":2120,"open":1441,"high":2082,"low":1934,"close":2121,"change":495,"percent_change":1168,"volume":2122,"transactions":9,"vwap":2121},"2025-07-15",48.72,1404800,{"date":2124,"open":2015,"high":1436,"low":1954,"close":2125,"change":450,"percent_change":405,"volume":2126,"transactions":9,"vwap":2125},"2025-07-14",48.99,1028700,{"date":2128,"open":2094,"high":2129,"low":2130,"close":2131,"change":101,"percent_change":1063,"volume":2132,"transactions":9,"vwap":2131},"2025-07-11",49,48.59,48.82,1160200,{"date":2134,"open":1954,"high":2012,"low":2135,"close":2136,"change":470,"percent_change":471,"volume":2137,"transactions":9,"vwap":2136},"2025-07-10",48.48,48.71,1079100,{"date":2139,"open":2140,"high":2141,"low":2093,"close":1954,"change":208,"percent_change":573,"volume":2142,"transactions":9,"vwap":1954},"2025-07-09",48.75,48.86,902900,{"date":2144,"open":1946,"high":2082,"low":2145,"close":2131,"change":355,"percent_change":284,"volume":2146,"transactions":9,"vwap":2131},"2025-07-08",48.53,1632400,{"date":2148,"open":2013,"high":2024,"low":2149,"close":2150,"change":1566,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-07",48.33,48.57,-1.08,1028300,{"date":2154,"open":1429,"high":1455,"low":2136,"close":1455,"change":326,"percent_change":978,"volume":2155,"transactions":9,"vwap":1455},"2025-07-03",681300,{"date":2157,"open":2130,"high":2025,"low":1615,"close":2015,"change":1214,"percent_change":910,"volume":2158,"transactions":9,"vwap":2015},"2025-07-02",1167500,{"date":2160,"open":1441,"high":1441,"low":1927,"close":1939,"change":719,"percent_change":1826,"volume":2161,"transactions":9,"vwap":1939},"2025-07-01",2089400,{"date":2163,"open":2086,"high":2129,"low":2014,"close":2141,"change":1295,"percent_change":459,"volume":2164,"transactions":9,"vwap":2141},"2025-06-30",1206700,{"date":2166,"open":1435,"high":1427,"low":2117,"close":2015,"change":823,"percent_change":355,"volume":2167,"transactions":9,"vwap":2015},"2025-06-27",2021900,{"date":2169,"open":1478,"high":2170,"low":1992,"close":2131,"change":1201,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2131},"2025-06-26",48.87,1.64,837600,{"date":2174,"open":2117,"high":2141,"low":1889,"close":1473,"change":688,"percent_change":198,"volume":2175,"transactions":9,"vwap":1473},"2025-06-25",1799400,{"date":2177,"open":2098,"high":2032,"low":1939,"close":2178,"change":668,"percent_change":326,"volume":2179,"transactions":9,"vwap":2178},"2025-06-24",48.65,1126700,{"date":2181,"open":2182,"high":2183,"low":1973,"close":2150,"change":241,"percent_change":219,"volume":2184,"transactions":9,"vwap":2150},"2025-06-23",49.060001,49.21,1487700,{"date":2186,"open":2107,"high":2125,"low":131,"close":2187,"change":470,"percent_change":471,"volume":2188,"transactions":9,"vwap":2187},"2025-06-20",48.74,787200,{"date":2190,"open":1952,"high":2191,"low":2098,"close":2192,"change":769,"percent_change":327,"volume":2193,"transactions":9,"vwap":2192},"2025-06-18",49.13,48.73,1734000,{"date":2195,"open":2015,"high":2196,"low":2145,"close":2130,"change":209,"percent_change":719,"volume":2197,"transactions":9,"vwap":2130},"2025-06-17",49.28,708400,{"date":2199,"open":1415,"high":1380,"low":2192,"close":2131,"change":424,"percent_change":262,"volume":2200,"transactions":9,"vwap":2131},"2025-06-16",1642900,{"date":2202,"open":2203,"high":2203,"low":1442,"close":2191,"change":1132,"percent_change":949,"volume":2204,"transactions":9,"vwap":2191},"2025-06-13",49.76,1016500,{"date":2206,"open":2131,"high":2039,"low":2131,"close":2207,"change":41,"percent_change":406,"volume":2208,"transactions":9,"vwap":2207},"2025-06-12",49.24,675800,{"date":2210,"open":2082,"high":2211,"low":1946,"close":1429,"change":1063,"percent_change":1151,"volume":2212,"transactions":9,"vwap":1429},"2025-06-11",49.07,1992100,{"date":2214,"open":2094,"high":1435,"low":1953,"close":1954,"change":405,"percent_change":1785,"volume":2215,"transactions":9,"vwap":1954},"2025-06-10",958700,{"date":2217,"open":1435,"high":1435,"low":2218,"close":2218,"change":950,"percent_change":1249,"volume":2219,"transactions":9,"vwap":2218},"2025-06-09",48.35,1919700,{"date":2221,"open":2135,"high":2131,"low":2222,"close":2140,"change":367,"percent_change":505,"volume":2223,"transactions":9,"vwap":2140},"2025-06-06",48.34,983300,{"date":2225,"open":1478,"high":2003,"low":1910,"close":2226,"change":1345,"percent_change":367,"volume":2227,"transactions":9,"vwap":2226},"2025-06-05",48.21,1978200,{"date":2229,"open":2230,"high":1442,"low":1991,"close":1991,"change":188,"percent_change":1578,"volume":2231,"transactions":9,"vwap":1991},"2025-06-04",48.77,799000,{"date":2233,"open":1963,"high":1441,"low":2234,"close":1954,"change":2052,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1954},"2025-06-03",47.9,1.52,1798000,{"date":2238,"open":1999,"high":1999,"low":1589,"close":2239,"change":635,"percent_change":166,"volume":2240,"transactions":9,"vwap":2239},"2025-06-02",47.97,1258800,{"date":2242,"open":2239,"high":1914,"low":1620,"close":2243,"change":495,"percent_change":135,"volume":2244,"transactions":9,"vwap":2243},"2025-05-30",47.77,1020800,{"date":2246,"open":2098,"high":2112,"low":1899,"close":2247,"change":1209,"percent_change":336,"volume":2248,"transactions":9,"vwap":2247},"2025-05-29",48.040001,1044800,{"date":2250,"open":2032,"high":2032,"low":1934,"close":1466,"change":1209,"percent_change":336,"volume":2251,"transactions":9,"vwap":1466},"2025-05-28",643400,{"date":2253,"open":1945,"high":2254,"low":2255,"close":2086,"change":1151,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2086},"2025-05-27",48.92,48.47,0.97,1153700,{"date":2259,"open":1910,"high":2135,"low":2260,"close":2149,"change":395,"percent_change":1033,"volume":2261,"transactions":9,"vwap":2149},"2025-05-23",47.78,1115500,{"date":2263,"open":2264,"high":2003,"low":1616,"close":1935,"change":949,"percent_change":861,"volume":2265,"transactions":9,"vwap":1935},"2025-05-22",48.19,1722900,{"date":2267,"open":2268,"high":2254,"low":1966,"close":1615,"change":565,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1615},"2025-05-21",48.89,-1.31,1035600,{"date":2272,"open":2129,"high":1455,"low":1952,"close":2254,"change":823,"percent_change":355,"volume":2273,"transactions":9,"vwap":2254},"2025-05-20",842900,{"date":2275,"open":2276,"high":2025,"low":2145,"close":2086,"change":230,"percent_change":1611,"volume":2277,"transactions":9,"vwap":2086},"2025-05-19",48.88,1142400,{"date":2279,"open":2280,"high":2281,"low":1435,"close":1449,"change":273,"percent_change":1304,"volume":2282,"transactions":9,"vwap":1449},"2025-05-16",49.19,49.55,1350000,{"date":2284,"open":1954,"high":2038,"low":1954,"close":2280,"change":41,"percent_change":406,"volume":2285,"transactions":9,"vwap":2280},"2025-05-15",1015300,{"date":2287,"open":1449,"high":1449,"low":2288,"close":2276,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2276},"2025-05-14",48.55,-1.06,-2.12,1148200,{"date":2293,"open":1421,"high":2294,"low":2295,"close":2296,"change":2256,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-05-13",50.11,49.049999,49.94,1.98,1343500,{"date":2300,"open":1412,"high":1412,"low":2108,"close":1442,"change":1003,"percent_change":75,"volume":2301,"transactions":9,"vwap":1442},"2025-05-12",1299000,{"date":2303,"open":2098,"high":1951,"low":1602,"close":1974,"change":962,"percent_change":1201,"volume":2304,"transactions":9,"vwap":1974},"2025-05-09",1078800,{"date":2306,"open":1927,"high":2135,"low":1918,"close":1935,"change":698,"percent_change":395,"volume":2307,"transactions":9,"vwap":1935},"2025-05-08",2001100,{"date":2309,"open":1604,"high":1935,"low":2310,"close":2008,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2008},"2025-05-07",47.27,0.83,1.76,1278100,{"date":2315,"open":2316,"high":1643,"low":1862,"close":1752,"change":187,"percent_change":1249,"volume":2317,"transactions":9,"vwap":1752},"2025-05-06",47.68,1489000,{"date":2319,"open":1621,"high":1621,"low":1603,"close":1642,"change":1040,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1642},"2025-05-05",-1.9,1487900,{"date":2323,"open":1934,"high":1945,"low":1478,"close":1472,"change":1076,"percent_change":169,"volume":2324,"transactions":9,"vwap":1472},"2025-05-02",853800,{"date":2326,"open":1979,"high":1454,"low":1906,"close":2008,"change":424,"percent_change":565,"volume":2327,"transactions":9,"vwap":2008},"2025-05-01",1072100,{"date":2329,"open":2140,"high":2254,"low":1922,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-04-30",48.24,-0.97,-1.97,1090400,{"date":2335,"open":2336,"high":1413,"low":2211,"close":2183,"change":495,"percent_change":1168,"volume":2337,"transactions":9,"vwap":2183},"2025-04-29",49.46,939200,{"date":2339,"open":2036,"high":2340,"low":1461,"close":2341,"change":470,"percent_change":471,"volume":2342,"transactions":9,"vwap":2341},"2025-04-28",49.65,49.48,869800,{"date":2344,"open":1434,"high":1382,"low":2129,"close":2081,"change":241,"percent_change":230,"volume":2345,"transactions":9,"vwap":2081},"2025-04-25",638000,{"date":2347,"open":1459,"high":2340,"low":2092,"close":2348,"change":433,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-04-24",49.64,1.78,1038700,{"date":2352,"open":2353,"high":2336,"low":1953,"close":2230,"change":669,"percent_change":41,"volume":2354,"transactions":9,"vwap":2230},"2025-04-23",49.34,1106100,{"date":2356,"open":2357,"high":2230,"low":1959,"close":2112,"change":126,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2112},"2025-04-22",48.17,2.08,1075500,{"date":177,"open":1953,"high":1945,"low":1664,"close":2361,"change":862,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},47.63,-1.79,1270400]