[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIVO":3,"homepage-market-summary":30,"stock-historical-DIVO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Amplify CWP Enhanced Dividend Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8534,2.26848,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.74,46.73,46.805,46.54,46.47,0.27,0.58,858061.280685,49.035,43.548,834681.8257515936,58.2,2462,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.35,740266,270196938.26365,20.25,"2025-04-22",[182,185,194,205,213,224,233,242,253,263,274,283,294,303,312,323,331,340,350,360,370,381,392,401,411,422,431,441,451,460,469,478,485,495,502,510,520,529,537,544,551,558,566,576,584,593,602,611,619,630,639,648,656,665,674,684,692,700,710,717,722,728,736,741,746,752,759,766,774,781,787,794,800,807,813,819,823,829,836,843,850,857,864,871,877,880,886,892,899,903,908,914,920,926,933,940,945,952,957,964,969,975,980,987,994,999,1006,1011,1017,1026,1030,1034,1039,1043,1049,1055,1060,1064,1070,1072,1076,1081,1086,1093,1099,1106,1113,1119,1126,1135,1143,1150,1156,1163,1170,1178,1186,1191,1198,1203,1207,1211,1217,1221,1226,1231,1235,1242,1246,1251,1255,1259,1264,1269,1272,1278,1281,1286,1291,1294,1297,1303,1307,1314,1320,1326,1330,1335,1338,1344,1347,1350,1355,1359,1364,1367,1371,1375,1382,1388,1391,1395,1398,1401,1406,1413,1418,1423,1427,1435,1439,1445,1448,1453,1456,1460,1466,1470,1473,1477,1481,1485,1489,1493,1498,1502,1506,1510,1513,1517,1522,1526,1529,1532,1538,1544,1550,1557,1565,1573,1577,1582,1587,1590,1595,1600,1606,1612,1617,1623,1628,1633,1637,1641,1646,1649,1653,1658,1663,1667,1671,1678,1684,1688,1694,1700,1707,1712,1716,1719,1723,1726,1732,1736,1740,1745,1748,1752,1755,1759,1763,1767,1771,1779,1785,1791,1798,1804,1809,1815,1821,1826,1833,1838,1842,1849,1853,1859,1862,1867,1872,1878,1886,1893,1897,1902,1907,1910,1917,1924,1930,1936,1942,1947,1953,1961,1966,1971,1976,1981,1985,1991,1997,2003,2008,2014,2018,2024,2031,2036,2041,2046,2049,2051,2055,2058,2063,2069,2075,2081,2087,2094,2100,2108,2115,2121,2128,2133,2140,2145,2150,2155,2159,2165,2169,2174,2180,2186,2193,2200,2207,2214,2221,2227,2232,2235,2239,2244,2250,2255,2260,2265,2272,2279,2286,2293,2300,2306,2312,2319,2326,2332,2337,2345,2352],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},8199,46.7076,{"date":186,"open":20,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.62,46.25,-0.02,-0.04,1038219.41224,9775,46.4163,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",46.83,46.92,46.48,46.49,-0.28,-0.6,1003967.377465,8337,46.7758,{"date":206,"open":207,"high":196,"low":208,"close":209,"change":200,"percent_change":201,"volume":210,"transactions":211,"vwap":212},"2026-09-29",46.81,46.575,46.77,796497.939929,8098,46.6911,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",47.11,47.22,47.015,47.05,-0.24,-0.51,603121.972472,7546,47.1079,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":152,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.98,47.29,46.88,0.75,759021.031233,7269,47.1082,{"date":234,"open":235,"high":218,"low":196,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",46.99,46.94,-0.15,-0.32,586222.009571,6854,46.9555,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",47.28,47.345,47.045,47.09,-0.27,-0.57,727492.021708,8740,47.1727,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",47.74,47.3299,47.36,-0.21,-0.44,851529.922102,8314,47.4401,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",47.55,47.635,47.365,47.57,0.2,0.42,959490.101355,8578,47.5089,{"date":275,"open":257,"high":276,"low":216,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",47.4727,47.37,-0.05,-0.11,653935.780666,7007,47.3273,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",47.46,47.47,47.245,47.42,0.37,0.79,831962.740092,6096,47.4016,{"date":295,"open":296,"high":297,"low":196,"close":218,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",47.52,47.53,-0.46,-0.97,1027175.849016,9093,47.3014,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":237,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",47.62,47.325,47.51,-0.31,844816.092476,7881,47.4373,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",47.68,47.7997,47.5801,47.66,-0.08,-0.17,849910.613949,7327,47.6801,{"date":324,"open":325,"high":326,"low":314,"close":255,"change":122,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",47.8,47.91,0.53,670252.199554,6235,47.7931,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":219,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",47.63,47.41,47.49,-0.5,799670.610953,7962,47.4937,{"date":341,"open":342,"high":343,"low":266,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",47.89,47.9396,47.73,-0.19,-0.4,978348.175349,9262,47.7489,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":299,"volume":357,"transactions":358,"vwap":359},"2026-09-08",48.18,48.21,47.875,47.92,-0.47,964260.529927,11880,48.0314,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":238,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",48.58,48.6,48.355,48.39,-0.66,786370.241464,8161,48.4426,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",48.52,48.73,48.405,48.71,0.43,0.89,753489.918722,6448,48.637,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",48.25,48.395,48.1499,48.28,0.16,0.33,647551.670842,6201,48.2739,{"date":393,"open":352,"high":394,"low":395,"close":396,"change":319,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",48.36,48.025,48.12,-0.35,897104.282449,9065,48.1527,{"date":402,"open":365,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",48.41,48.19,48.29,-0.16,-0.33,1047305.367518,10467,48.266,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",48.53,48.626217,48.365,48.45,-0.18,-0.37,864540.295297,8312,48.4625,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":318,"percent_change":406,"volume":428,"transactions":429,"vwap":430},"2026-08-27",48.57,48.766187,48.4801,48.63,907944.775277,7784,48.65,{"date":432,"open":433,"high":434,"low":435,"close":375,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",48.77,48.82,48.66,-0.1,-0.2,574885.534742,6303,48.7308,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":22,"volume":448,"transactions":449,"vwap":450},"2026-08-25",48.8,48.85,48.605,48.81,0.13,805988.431866,7347,48.7565,{"date":452,"open":430,"high":375,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",48.56,48.68,0.11,0.23,863458.264378,7450,48.653,{"date":461,"open":462,"high":463,"low":464,"close":424,"change":289,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",48.44,48.615,48.419,0.77,627195.318331,6558,48.5304,{"date":470,"open":416,"high":453,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",48.175,48.2,-0.53,-1.09,819676.445842,8570,48.393,{"date":479,"open":480,"high":25,"low":481,"close":373,"change":142,"percent_change":137,"volume":482,"transactions":483,"vwap":484},"2026-08-19",48.62,48.594,681868.378404,6517,48.8132,{"date":486,"open":487,"high":488,"low":489,"close":403,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",48.38,48.5234,48.33,0.01,0.02,555706.674754,6082,48.4219,{"date":496,"open":394,"high":497,"low":394,"close":498,"change":278,"percent_change":436,"volume":499,"transactions":500,"vwap":501},"2026-08-17",48.545,48.4,634191.277427,6887,48.4579,{"date":503,"open":504,"high":505,"low":506,"close":416,"change":490,"percent_change":491,"volume":507,"transactions":508,"vwap":509},"2026-08-14",48.51,48.555,48.415,624565.216911,10650,48.4697,{"date":511,"open":512,"high":513,"low":514,"close":462,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",48.34,48.455,48.2187,0.22,0.46,649491.544857,6113,48.3288,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":455,"percent_change":456,"volume":526,"transactions":527,"vwap":528},"2026-08-12",48.23,48.26,48.05,48.22,598927.136068,7419,48.1814,{"date":530,"open":404,"high":531,"low":532,"close":533,"change":278,"percent_change":436,"volume":534,"transactions":535,"vwap":536},"2026-08-11",48.3,48.055,48.11,520323.203138,8188,48.1477,{"date":538,"open":539,"high":471,"low":355,"close":540,"change":387,"percent_change":388,"volume":541,"transactions":542,"vwap":543},"2026-08-10",48,48.16,658057.632326,10690,48.0708,{"date":545,"open":546,"high":395,"low":547,"close":539,"change":455,"percent_change":456,"volume":548,"transactions":549,"vwap":550},"2026-08-07",47.93,47.78,812345.603089,9641,47.9527,{"date":552,"open":553,"high":472,"low":554,"close":342,"change":190,"percent_change":318,"volume":555,"transactions":556,"vwap":557},"2026-08-06",48.17,47.81,775603.858746,9473,47.9319,{"date":559,"open":560,"high":561,"low":326,"close":546,"change":562,"percent_change":147,"volume":563,"transactions":564,"vwap":565},"2026-08-05",48.02,48.1951,0.18,948476.69419,10143,48.0137,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":137,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",47.39,47.825,47.3,47.75,1.4,740300.757266,11492,47.6437,{"date":577,"open":578,"high":579,"low":580,"close":247,"change":269,"percent_change":376,"volume":581,"transactions":582,"vwap":583},"2026-08-03",47.12,47.24,46.985,821119.049728,9965,47.0947,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":112,"percent_change":189,"volume":590,"transactions":591,"vwap":592},"2026-07-31",46.79,46.96,46.485,46.89,1123274.467982,14764,46.7775,{"date":594,"open":187,"high":595,"low":596,"close":597,"change":598,"percent_change":38,"volume":599,"transactions":600,"vwap":601},"2026-07-30",46.95,46.44,46.9,0.34,861647.334638,6894,46.6973,{"date":603,"open":604,"high":578,"low":605,"close":606,"change":201,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",47.04,46.53,46.56,-1.27,1112085.005888,9233,46.821,{"date":612,"open":580,"high":613,"low":614,"close":613,"change":127,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",47.16,46.93,0.86,753938.493775,7021,47.0559,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",46.87,46.97,46.655,46.76,0.09,0.19,784489.017088,7195,46.7955,{"date":631,"open":21,"high":632,"low":633,"close":634,"change":626,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",46.75,46.39,46.67,0.41,592976.119118,5949,46.6176,{"date":640,"open":641,"high":642,"low":643,"close":198,"change":319,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",46.38,46.6,46.355,-0.36,1041777.532776,7446,46.4755,{"date":649,"open":650,"high":651,"low":606,"close":652,"change":269,"percent_change":376,"volume":653,"transactions":654,"vwap":655},"2026-07-22",46.58,46.7999,46.65,619283.435816,5554,46.6735,{"date":657,"open":658,"high":588,"low":659,"close":660,"change":515,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",46.35,46.186477,46.45,0.48,744655.84797,5952,46.3996,{"date":666,"open":667,"high":199,"low":668,"close":669,"change":670,"percent_change":200,"volume":671,"transactions":672,"vwap":673},"2026-07-20",46.42,46.195,46.23,-0.13,737633.047427,7334,46.3134,{"date":675,"open":605,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",46.695,46.3,46.36,-0.34,-0.73,774839.460889,7661,46.5019,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":515,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",46.43,46.7,0.47,1000065.415318,6144,46.6061,{"date":693,"open":199,"high":694,"low":695,"close":198,"change":696,"percent_change":289,"volume":697,"transactions":698,"vwap":699},"2026-07-15",46.535,46.315,0.17,628384.246378,5994,46.4441,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":248,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",46.4,46.4987,46.22,46.31,-0.58,737807.679576,7187,46.339,{"date":711,"open":642,"high":209,"low":596,"close":650,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",0.12,0.26,644337.924637,6378,46.5673,{"date":718,"open":658,"high":199,"low":719,"close":720,"change":626,"percent_change":635,"volume":721,"transactions":9,"vwap":720},"2026-07-10",46.18,46.46,586600,{"date":723,"open":724,"high":678,"low":725,"close":726,"change":107,"percent_change":447,"volume":727,"transactions":9,"vwap":726},"2026-07-09",46.14,46.076,46.27,671500,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",46.33,46.075001,46.21,-0.25,-0.54,709500,{"date":737,"open":738,"high":738,"low":667,"close":720,"change":739,"percent_change":107,"volume":740,"transactions":9,"vwap":720},"2026-07-07",46.71,0.03,681700,{"date":742,"open":660,"high":20,"low":743,"close":686,"change":744,"percent_change":744,"volume":745,"transactions":9,"vwap":686},"2026-07-06",46.225,0,793700,{"date":747,"open":748,"high":749,"low":748,"close":686,"change":750,"percent_change":572,"volume":751,"transactions":9,"vwap":686},"2026-07-02",45.96,46.435,0.64,679500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":625,"percent_change":269,"volume":758,"transactions":9,"vwap":757},"2026-07-01",45.61,46.0099983,45.515,45.79,831100,{"date":760,"open":761,"high":762,"low":756,"close":763,"change":455,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-30",45.63,45.775,45.7,0.24,904300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":437,"volume":773,"transactions":9,"vwap":771},"2026-06-29",45.65,45.75,45.54,45.59,-0.09,829800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":278,"percent_change":279,"volume":780,"transactions":9,"vwap":779},"2026-06-26",45.69,45.924,45.62,45.68,625300,{"date":782,"open":783,"high":719,"low":784,"close":785,"change":318,"percent_change":319,"volume":786,"transactions":9,"vwap":785},"2026-06-25",45.91,45.655,45.73,749400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":406,"percent_change":397,"volume":793,"transactions":9,"vwap":792},"2026-06-24",45.87,46.073002,45.74,45.81,755600,{"date":795,"open":783,"high":796,"low":797,"close":798,"change":189,"percent_change":190,"volume":799,"transactions":9,"vwap":798},"2026-06-23",46.155,45.78,45.97,833700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":712,"percent_change":713,"volume":806,"transactions":9,"vwap":805},"2026-06-22",45.89,46.064999,45.88,45.99,784900,{"date":808,"open":809,"high":199,"low":810,"close":789,"change":308,"percent_change":811,"volume":812,"transactions":9,"vwap":789},"2026-06-18",46.37,45.845,-0.67,1135300,{"date":814,"open":650,"high":815,"low":816,"close":719,"change":734,"percent_change":817,"volume":818,"transactions":9,"vwap":719},"2026-06-17",46.72,46.078999,-1.16,835900,{"date":820,"open":650,"high":821,"low":605,"close":815,"change":456,"percent_change":52,"volume":822,"transactions":9,"vwap":815},"2026-06-16",46.755,779500,{"date":824,"open":187,"high":825,"low":596,"close":199,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":199},"2026-06-15",46.68,0.07,0.15,758400,{"date":830,"open":831,"high":832,"low":833,"close":667,"change":388,"percent_change":834,"volume":835,"transactions":9,"vwap":667},"2026-06-12",46.26,46.5,46.099998,0.72,997000,{"date":837,"open":769,"high":669,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",45.745,46.09,0.52,1.14,1764700,{"date":844,"open":789,"high":845,"low":846,"close":847,"change":346,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-10",45.985,45.55,45.57,-0.87,1071000,{"date":851,"open":852,"high":853,"low":854,"close":798,"change":855,"percent_change":455,"volume":856,"transactions":9,"vwap":798},"2026-06-09",46.029999,46.17,45.64,0.05,1079300,{"date":858,"open":839,"high":859,"low":804,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",46.375,45.92,-0.14,-0.3,1152800,{"date":865,"open":606,"high":866,"low":867,"close":868,"change":869,"percent_change":299,"volume":870,"transactions":9,"vwap":868},"2026-06-05",46.57,46.014999,46.060001,-0.45,928400,{"date":872,"open":658,"high":187,"low":873,"close":874,"change":661,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",46.34,46.51,1.04,681100,{"date":878,"open":833,"high":853,"low":805,"close":852,"change":733,"percent_change":734,"volume":879,"transactions":9,"vwap":852},"2026-06-03",1142700,{"date":881,"open":882,"high":705,"low":883,"close":884,"change":515,"percent_change":661,"volume":885,"transactions":9,"vwap":884},"2026-06-02",45.95,45.875,46.28,721900,{"date":887,"open":888,"high":889,"low":798,"close":868,"change":417,"percent_change":890,"volume":891,"transactions":9,"vwap":868},"2026-06-01",46.165,46.2,-0.39,1021600,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":713,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",45.98,46.245,46.24,0.57,1026400,{"date":900,"open":789,"high":901,"low":776,"close":894,"change":772,"percent_change":437,"volume":902,"transactions":9,"vwap":894},"2026-05-28",46,745800,{"date":904,"open":852,"high":905,"low":805,"close":906,"change":744,"percent_change":744,"volume":907,"transactions":9,"vwap":906},"2026-05-27",46.185,46.07,701600,{"date":909,"open":188,"high":910,"low":911,"close":906,"change":436,"percent_change":912,"volume":913,"transactions":9,"vwap":906},"2026-05-26",46.325,46.02,-0.22,1367200,{"date":915,"open":916,"high":677,"low":917,"close":853,"change":22,"percent_change":918,"volume":919,"transactions":9,"vwap":853},"2026-05-22",46.15,46.095001,0.59,692000,{"date":921,"open":763,"high":922,"low":923,"close":924,"change":827,"percent_change":388,"volume":925,"transactions":9,"vwap":924},"2026-05-21",45.965,45.575,45.9,584600,{"date":927,"open":928,"high":929,"low":930,"close":769,"change":122,"percent_change":931,"volume":932,"transactions":9,"vwap":769},"2026-05-20",45.6,45.86,45.4,0.55,720100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":279,"percent_change":219,"volume":939,"transactions":9,"vwap":938},"2026-05-19",45.51,45.685,45.32,45.5,601600,{"date":941,"open":942,"high":761,"low":943,"close":754,"change":764,"percent_change":327,"volume":944,"transactions":9,"vwap":754},"2026-05-18",45.31,45.255,865400,{"date":946,"open":947,"high":928,"low":948,"close":949,"change":733,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",45.52,45.327,45.37,-0.55,634900,{"date":953,"open":935,"high":954,"low":955,"close":778,"change":626,"percent_change":270,"volume":956,"transactions":9,"vwap":778},"2026-05-14",45.675,45.432,783200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":319,"percent_change":418,"volume":963,"transactions":9,"vwap":962},"2026-05-13",45.41,45.47,45.195,45.43,747400,{"date":965,"open":966,"high":779,"low":967,"close":928,"change":562,"percent_change":127,"volume":968,"transactions":9,"vwap":928},"2026-05-12",45.45,45.215,664400,{"date":970,"open":971,"high":947,"low":972,"close":973,"change":107,"percent_change":447,"volume":974,"transactions":9,"vwap":973},"2026-05-11",45.33,45.315,45.42,893100,{"date":976,"open":770,"high":977,"low":972,"close":978,"change":436,"percent_change":912,"volume":979,"transactions":9,"vwap":978},"2026-05-08",45.571,45.36,850300,{"date":981,"open":797,"high":982,"low":983,"close":984,"change":985,"percent_change":249,"volume":986,"transactions":9,"vwap":984},"2026-05-07",45.873,45.365,45.46,-0.26,851900,{"date":988,"open":846,"high":757,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-06",45.53,45.72,0.31,0.68,824000,{"date":995,"open":996,"high":997,"low":961,"close":959,"change":122,"percent_change":931,"volume":998,"transactions":9,"vwap":959},"2026-05-05",45.28,45.505,812000,{"date":1000,"open":1001,"high":770,"low":1002,"close":1003,"change":356,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",45.44,45.118,45.16,-1.03,767500,{"date":1007,"open":804,"high":1008,"low":1009,"close":761,"change":417,"percent_change":890,"volume":1010,"transactions":9,"vwap":761},"2026-05-01",45.995,45.625,796900,{"date":1012,"open":1013,"high":804,"low":1014,"close":792,"change":992,"percent_change":1015,"volume":1016,"transactions":9,"vwap":792},"2026-04-30",45.14,45.12,1.51,901100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-29",45.21,45.26,45.040001,45.13,-0.29,-0.64,773300,{"date":1027,"open":771,"high":763,"low":1028,"close":973,"change":625,"percent_change":269,"volume":1029,"transactions":9,"vwap":973},"2026-04-28",45.329,800700,{"date":1031,"open":971,"high":1032,"low":942,"close":971,"change":237,"percent_change":407,"volume":1033,"transactions":9,"vwap":971},"2026-04-27",45.56,968500,{"date":1035,"open":778,"high":776,"low":942,"close":1036,"change":200,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",45.48,-0.61,790200,{"date":1040,"open":990,"high":802,"low":1001,"close":1041,"change":436,"percent_change":912,"volume":1042,"transactions":9,"vwap":1041},"2026-04-23",45.76,818800,{"date":1044,"open":748,"high":1045,"low":1046,"close":929,"change":491,"percent_change":1047,"volume":1048,"transactions":9,"vwap":929},"2026-04-22",46.025002,45.755,0.04,1269800,{"date":1050,"open":678,"high":678,"low":769,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-21",45.84,-0.43,-0.93,857400,{"date":1056,"open":188,"high":1057,"low":1058,"close":726,"change":189,"percent_change":190,"volume":1059,"transactions":9,"vwap":726},"2026-04-20",46.405,46.184,862800,{"date":1061,"open":748,"high":749,"low":748,"close":1062,"change":516,"percent_change":45,"volume":1063,"transactions":9,"vwap":1062},"2026-04-17",46.29,867300,{"date":1065,"open":757,"high":1066,"low":1067,"close":1068,"change":625,"percent_change":269,"volume":1069,"transactions":9,"vwap":1068},"2026-04-16",45.915,45.695,45.83,1339400,{"date":1071,"open":929,"high":883,"low":771,"close":791,"change":436,"percent_change":912,"volume":993,"transactions":9,"vwap":791},"2026-04-15",{"date":1073,"open":768,"high":1051,"low":1074,"close":1051,"change":827,"percent_change":388,"volume":1075,"transactions":9,"vwap":1051},"2026-04-14",45.518,1328700,{"date":1077,"open":978,"high":1078,"low":1079,"close":776,"change":387,"percent_change":152,"volume":1080,"transactions":9,"vwap":776},"2026-04-13",45.71,45.304,1333100,{"date":1082,"open":1083,"high":804,"low":984,"close":989,"change":238,"percent_change":1084,"volume":1085,"transactions":9,"vwap":989},"2026-04-10",45.82,-0.7,782200,{"date":1087,"open":763,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":696,"volume":1092,"transactions":9,"vwap":1090},"2026-04-09",45.975,45.605,45.85,0.08,987300,{"date":1094,"open":947,"high":1095,"low":756,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-08",45.77,0.83,1.85,1024100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":219,"percent_change":473,"volume":1105,"transactions":9,"vwap":1104},"2026-04-07",45.02,45.025002,44.702,44.94,695000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":562,"percent_change":127,"volume":1112,"transactions":9,"vwap":1111},"2026-04-06",44.91,45.19,44.86,45.18,935200,{"date":1114,"open":1115,"high":1014,"low":1116,"close":1117,"change":826,"percent_change":387,"volume":1118,"transactions":9,"vwap":1117},"2026-04-02",44.64,44.606,45,712300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1091,"percent_change":562,"volume":1125,"transactions":9,"vwap":1124},"2026-04-01",45.0050011,45.07,44.82,44.93,1045200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-31",44.425,44.89,44.27,44.85,0.85,1.93,1108500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":258,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-30",44.4,44.485,43.895,44,-0.48,969200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":298,"percent_change":1004,"volume":1149,"transactions":9,"vwap":1148},"2026-03-27",44.53,44.63,44.125,44.21,990500,{"date":1151,"open":1123,"high":1152,"low":1115,"close":1153,"change":1023,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-26",45.084999,44.67,-0.65,856400,{"date":1157,"open":1158,"high":1159,"low":1123,"close":1160,"change":447,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-25",45.15,45.213,44.96,0.29,814800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":491,"percent_change":1047,"volume":1169,"transactions":9,"vwap":1168},"2026-03-24",44.56,45.055,44.5,44.83,1454400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":688,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-23",44.84,45.155,44.72,44.81,1.06,785000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":407,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-20",44.725,44.78,44.215,44.34,-0.74,1289100,{"date":1187,"open":1146,"high":1188,"low":1128,"close":1153,"change":345,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1153},"2026-03-19",44.838,-0.42,981700,{"date":1192,"open":1193,"high":1194,"low":1123,"close":1110,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1110},"2026-03-18",45.3,45.385,-0.68,-1.49,960700,{"date":1199,"open":768,"high":1200,"low":1201,"close":770,"change":625,"percent_change":269,"volume":1202,"transactions":9,"vwap":770},"2026-03-17",45.826,45.495,834000,{"date":1204,"open":1001,"high":954,"low":1205,"close":966,"change":713,"percent_change":23,"volume":1206,"transactions":9,"vwap":966},"2026-03-16",45.325,1445600,{"date":1208,"open":1036,"high":768,"low":1209,"close":1109,"change":258,"percent_change":298,"volume":1210,"transactions":9,"vwap":1109},"2026-03-13",45.17,616400,{"date":1212,"open":1213,"high":779,"low":1214,"close":930,"change":418,"percent_change":1215,"volume":1216,"transactions":9,"vwap":930},"2026-03-12",45.49,45.38,-0.81,794200,{"date":1218,"open":1219,"high":929,"low":1032,"close":1095,"change":279,"percent_change":219,"volume":1220,"transactions":9,"vwap":1095},"2026-03-11",45.8,734500,{"date":1222,"open":783,"high":1223,"low":990,"close":804,"change":1224,"percent_change":237,"volume":1225,"transactions":9,"vwap":804},"2026-03-10",46.238,-0.07,752200,{"date":1227,"open":989,"high":1228,"low":1229,"close":882,"change":1091,"percent_change":696,"volume":1230,"transactions":9,"vwap":882},"2026-03-09",46.080002,45.22,1041400,{"date":1232,"open":763,"high":924,"low":1233,"close":789,"change":417,"percent_change":890,"volume":1234,"transactions":9,"vwap":789},"2026-03-06",45.375,1467800,{"date":1236,"open":21,"high":1237,"low":1238,"close":1239,"change":1037,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-05",46.55,45.785,46.049999,-1.31,1072900,{"date":1243,"open":642,"high":624,"low":730,"close":1244,"change":455,"percent_change":764,"volume":1245,"transactions":9,"vwap":1244},"2026-03-04",46.66,725400,{"date":1247,"open":1062,"high":1248,"low":1249,"close":1237,"change":319,"percent_change":644,"volume":1250,"transactions":9,"vwap":1237},"2026-03-03",46.625,45.892,1045600,{"date":1252,"open":596,"high":1253,"low":596,"close":815,"change":712,"percent_change":713,"volume":1254,"transactions":9,"vwap":815},"2026-03-02",46.91,1012100,{"date":1256,"open":1257,"high":652,"low":658,"close":642,"change":670,"percent_change":200,"volume":1258,"transactions":9,"vwap":642},"2026-02-27",46.52,733100,{"date":1260,"open":1261,"high":1262,"low":650,"close":18,"change":855,"percent_change":455,"volume":1263,"transactions":9,"vwap":18},"2026-02-26",46.63,46.837,646200,{"date":1265,"open":815,"high":1266,"low":1267,"close":825,"change":455,"percent_change":764,"volume":1268,"transactions":9,"vwap":825},"2026-02-25",46.8,46.59,673100,{"date":1270,"open":658,"high":1261,"low":705,"close":866,"change":122,"percent_change":1271,"volume":1258,"transactions":9,"vwap":866},"2026-02-24",0.54,{"date":1273,"open":624,"high":1274,"low":726,"close":1275,"change":201,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-23",47.049,46.32,-1.28,1098800,{"date":1279,"open":642,"high":197,"low":588,"close":197,"change":456,"percent_change":52,"volume":1280,"transactions":9,"vwap":197},"2026-02-20",729100,{"date":1282,"open":1283,"high":228,"low":208,"close":1284,"change":319,"percent_change":644,"volume":1285,"transactions":9,"vwap":1284},"2026-02-19",46.78,46.69,970000,{"date":1287,"open":1284,"high":597,"low":642,"close":1288,"change":764,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",46.86,0.51,904400,{"date":1292,"open":606,"high":17,"low":873,"close":187,"change":739,"percent_change":107,"volume":1293,"transactions":9,"vwap":187},"2026-02-17",827300,{"date":1295,"open":1237,"high":207,"low":678,"close":1267,"change":855,"percent_change":455,"volume":1296,"transactions":9,"vwap":1267},"2026-02-13",810500,{"date":1298,"open":1299,"high":1300,"low":1257,"close":20,"change":869,"percent_change":1301,"volume":1302,"transactions":9,"vwap":20},"2026-02-12",47.049999,47.205,-0.96,987100,{"date":1304,"open":1305,"high":570,"low":236,"close":235,"change":772,"percent_change":345,"volume":1306,"transactions":9,"vwap":235},"2026-02-11",47.2,838900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":318,"percent_change":319,"volume":1313,"transactions":9,"vwap":1312},"2026-02-10",47.18,47.299,47.032001,47.080002,927800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":613,"change":855,"percent_change":455,"volume":1319,"transactions":9,"vwap":613},"2026-02-09",47.07,47.19,46.901,937600,{"date":1321,"open":198,"high":1322,"low":198,"close":215,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":215},"2026-02-06",47.17,0.82,1.77,922000,{"date":1327,"open":21,"high":1267,"low":188,"close":1062,"change":985,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1062},"2026-02-05",-0.56,863000,{"date":1331,"open":720,"high":825,"low":1332,"close":1237,"change":456,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1237},"2026-02-04",46.368,0.5,930900,{"date":1336,"open":833,"high":596,"low":805,"close":1275,"change":269,"percent_change":376,"volume":1337,"transactions":9,"vwap":1275},"2026-02-03",841300,{"date":1339,"open":847,"high":1340,"low":1341,"close":1340,"change":1289,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-02",46.12,45.411,1.12,916000,{"date":1345,"open":1036,"high":768,"low":1111,"close":754,"change":1224,"percent_change":237,"volume":1346,"transactions":9,"vwap":754},"2026-01-30",870500,{"date":1348,"open":1078,"high":804,"low":973,"close":779,"change":855,"percent_change":455,"volume":1349,"transactions":9,"vwap":779},"2026-01-29",987500,{"date":1351,"open":1352,"high":757,"low":1353,"close":761,"change":278,"percent_change":279,"volume":1354,"transactions":9,"vwap":761},"2026-01-28",45.665,45.485,648700,{"date":1356,"open":928,"high":785,"low":1357,"close":779,"change":712,"percent_change":713,"volume":1358,"transactions":9,"vwap":779},"2026-01-27",45.465,747200,{"date":1360,"open":1361,"high":854,"low":1362,"close":1032,"change":764,"percent_change":327,"volume":1363,"transactions":9,"vwap":1032},"2026-01-26",45.39,45.35,859700,{"date":1365,"open":930,"high":959,"low":1019,"close":937,"change":436,"percent_change":912,"volume":1366,"transactions":9,"vwap":937},"2026-01-23",954200,{"date":1368,"open":935,"high":1369,"low":930,"close":973,"change":855,"percent_change":455,"volume":1370,"transactions":9,"vwap":973},"2026-01-22",45.67,815200,{"date":1372,"open":1014,"high":947,"low":1373,"close":949,"change":388,"percent_change":38,"volume":1374,"transactions":9,"vwap":949},"2026-01-21",45.080002,929500,{"date":1376,"open":1377,"high":1205,"low":1378,"close":1021,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1021},"2026-01-20",45.24,44.942,-0.52,-1.14,984700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1032,"change":1091,"percent_change":562,"volume":1387,"transactions":9,"vwap":1032},"2026-01-16",45.58,45.66,45.395,722300,{"date":1389,"open":1036,"high":778,"low":973,"close":1036,"change":491,"percent_change":1047,"volume":1390,"transactions":9,"vwap":1036},"2026-01-15",760600,{"date":1392,"open":1193,"high":984,"low":1158,"close":984,"change":1393,"percent_change":515,"volume":1394,"transactions":9,"vwap":984},"2026-01-14",0.1,733200,{"date":1396,"open":1032,"high":1032,"low":1397,"close":978,"change":417,"percent_change":346,"volume":993,"transactions":9,"vwap":978},"2026-01-13",45.225,{"date":1399,"open":1214,"high":1032,"low":1397,"close":770,"change":107,"percent_change":447,"volume":1400,"transactions":9,"vwap":770},"2026-01-12",1149500,{"date":1402,"open":959,"high":846,"low":1403,"close":1036,"change":1404,"percent_change":991,"volume":1405,"transactions":9,"vwap":1036},"2026-01-09",45.332,0.14,1075500,{"date":1407,"open":1408,"high":1194,"low":1409,"close":1410,"change":598,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-08",44.95,44.9,45.34,0.76,1024000,{"date":1414,"open":973,"high":1415,"low":1117,"close":1117,"change":397,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1117},"2026-01-07",45.482,-0.77,786100,{"date":1419,"open":1420,"high":1386,"low":1421,"close":1362,"change":626,"percent_change":270,"volume":1422,"transactions":9,"vwap":1362},"2026-01-06",45.2,45.049999,1105000,{"date":1424,"open":1172,"high":996,"low":1123,"close":1003,"change":516,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1003},"2026-01-05",1.03,984500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":269,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-02",44.59,44.705,44.32,44.7,0.45,1143600,{"date":1436,"open":1123,"high":1168,"low":1437,"close":1167,"change":407,"percent_change":1184,"volume":1438,"transactions":9,"vwap":1167},"2025-12-31",44.47,1314700,{"date":1440,"open":1117,"high":1101,"low":1441,"close":1168,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1168},"2025-12-30",44.784,-1.06,-2.31,1261400,{"date":1446,"open":901,"high":868,"low":792,"close":802,"change":912,"percent_change":1141,"volume":1447,"transactions":9,"vwap":802},"2025-12-29",725100,{"date":1449,"open":853,"high":732,"low":911,"close":1450,"change":1451,"percent_change":1224,"volume":1452,"transactions":9,"vwap":1450},"2025-12-26",46.11,-0.03,625800,{"date":1454,"open":882,"high":669,"low":924,"close":724,"change":626,"percent_change":635,"volume":1455,"transactions":9,"vwap":724},"2025-12-24",644100,{"date":1457,"open":1068,"high":1458,"low":1083,"close":882,"change":490,"percent_change":491,"volume":1459,"transactions":9,"vwap":882},"2025-12-23",46.035999,848400,{"date":1461,"open":763,"high":882,"low":1462,"close":1463,"change":1464,"percent_change":290,"volume":1465,"transactions":9,"vwap":1463},"2025-12-22",45.658,45.94,0.36,789400,{"date":1467,"open":1001,"high":1468,"low":1001,"close":1384,"change":562,"percent_change":127,"volume":1469,"transactions":9,"vwap":1384},"2025-12-19",45.656,753800,{"date":1471,"open":928,"high":785,"low":978,"close":930,"change":112,"percent_change":189,"volume":1472,"transactions":9,"vwap":930},"2025-12-18",801300,{"date":1474,"open":928,"high":1475,"low":959,"close":959,"change":406,"percent_change":397,"volume":1476,"transactions":9,"vwap":959},"2025-12-17",45.729,815700,{"date":1478,"open":1083,"high":789,"low":973,"close":847,"change":407,"percent_change":1479,"volume":1480,"transactions":9,"vwap":847},"2025-12-16",-0.72,1082400,{"date":1482,"open":748,"high":1483,"low":1095,"close":924,"change":455,"percent_change":764,"volume":1484,"transactions":9,"vwap":924},"2025-12-15",46.048,951000,{"date":1486,"open":901,"high":868,"low":854,"close":757,"change":1487,"percent_change":985,"volume":1488,"transactions":9,"vwap":757},"2025-12-12",-0.12,1061800,{"date":1490,"open":973,"high":1491,"low":930,"close":783,"change":1271,"percent_change":59,"volume":1492,"transactions":9,"vwap":783},"2025-12-11",45.93,681600,{"date":1494,"open":1022,"high":1036,"low":1117,"close":949,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":949},"2025-12-10",0.3,0.67,832300,{"date":1499,"open":1500,"high":984,"low":1421,"close":1122,"change":258,"percent_change":298,"volume":1501,"transactions":9,"vwap":1122},"2025-12-09",45.23,888400,{"date":1503,"open":989,"high":989,"low":1504,"close":996,"change":258,"percent_change":298,"volume":1505,"transactions":9,"vwap":996},"2025-12-08",45.194,686000,{"date":1507,"open":935,"high":854,"low":1508,"close":1213,"change":739,"percent_change":826,"volume":1509,"transactions":9,"vwap":1213},"2025-12-05",45.435,530700,{"date":1511,"open":966,"high":923,"low":1362,"close":984,"change":1404,"percent_change":991,"volume":1512,"transactions":9,"vwap":984},"2025-12-04",564600,{"date":1514,"open":1515,"high":1508,"low":1515,"close":937,"change":562,"percent_change":127,"volume":1516,"transactions":9,"vwap":937},"2025-12-03",45.09,595900,{"date":1518,"open":1111,"high":1519,"low":1520,"close":1013,"change":112,"percent_change":189,"volume":1521,"transactions":9,"vwap":1013},"2025-12-02",45.25,44.996,637100,{"date":1523,"open":947,"high":770,"low":1158,"close":1158,"change":1141,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1158},"2025-12-01",-1.05,1509400,{"date":1527,"open":1361,"high":784,"low":1361,"close":761,"change":388,"percent_change":38,"volume":1528,"transactions":9,"vwap":761},"2025-11-28",377600,{"date":1530,"open":1122,"high":966,"low":1122,"close":1193,"change":1091,"percent_change":562,"volume":1531,"transactions":9,"vwap":1193},"2025-11-26",834200,{"date":1533,"open":1534,"high":1535,"low":1115,"close":1229,"change":931,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1229},"2025-11-25",44.76,45.29,1.23,646900,{"date":1539,"open":1165,"high":1540,"low":1541,"close":1153,"change":1542,"percent_change":688,"volume":1543,"transactions":9,"vwap":1153},"2025-11-24",44.79,44.38,0.21,634700,{"date":1545,"open":1546,"high":1153,"low":1547,"close":1548,"change":152,"percent_change":290,"volume":1549,"transactions":9,"vwap":1548},"2025-11-21",44.25,44.16,44.46,1014200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":237,"percent_change":679,"volume":1556,"transactions":9,"vwap":1555},"2025-11-20",44.61,44.819,44.029999,44.11,775500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":436,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-19",44.42,44.48,44.07,44.26,-0.23,758600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":912,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-18",44.44,44.58,44.225,44.36,-0.49,829500,{"date":1574,"open":1575,"high":1575,"low":1560,"close":1568,"change":1571,"percent_change":474,"volume":1576,"transactions":9,"vwap":1568},"2025-11-17",45.099998,804100,{"date":1578,"open":1579,"high":1109,"low":1580,"close":1122,"change":772,"percent_change":437,"volume":1581,"transactions":9,"vwap":1122},"2025-11-14",44.99,44.804,640300,{"date":1583,"open":1584,"high":1585,"low":1014,"close":1003,"change":1379,"percent_change":1380,"volume":1586,"transactions":9,"vwap":1003},"2025-11-13",45.645,45.725,657300,{"date":1588,"open":761,"high":1238,"low":928,"close":779,"change":1393,"percent_change":515,"volume":1589,"transactions":9,"vwap":779},"2025-11-12",571600,{"date":1591,"open":1377,"high":1384,"low":1592,"close":1384,"change":270,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1384},"2025-11-11",45.165,0.93,561400,{"date":1596,"open":1597,"high":1111,"low":1175,"close":1003,"change":1161,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1003},"2025-11-10",45.11,0.65,870800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":447,"percent_change":1161,"volume":1605,"transactions":9,"vwap":1603},"2025-11-07",44.68,44.87,44.555,660800,{"date":1607,"open":1608,"high":1175,"low":1609,"close":1610,"change":278,"percent_change":279,"volume":1611,"transactions":9,"vwap":1610},"2025-11-06",44.695,44.564,44.74,760900,{"date":1613,"open":1614,"high":1129,"low":1615,"close":1540,"change":764,"percent_change":1271,"volume":1616,"transactions":9,"vwap":1540},"2025-11-05",44.57,44.515,731800,{"date":1618,"open":1559,"high":1619,"low":1620,"close":1621,"change":1224,"percent_change":406,"volume":1622,"transactions":9,"vwap":1621},"2025-11-04",44.595,44.29,44.55,674700,{"date":1624,"open":1110,"high":1625,"low":1559,"close":1626,"change":862,"percent_change":811,"volume":1627,"transactions":9,"vwap":1626},"2025-11-03",44.915,44.62,778800,{"date":1629,"open":1117,"high":1117,"low":1430,"close":1630,"change":319,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-31",44.92,-0.38,984000,{"date":1634,"open":1014,"high":1635,"low":1131,"close":1515,"change":912,"percent_change":1571,"volume":1636,"transactions":9,"vwap":1515},"2025-10-30",45.426,935800,{"date":1638,"open":1201,"high":1639,"low":1022,"close":942,"change":670,"percent_change":1023,"volume":1640,"transactions":9,"vwap":942},"2025-10-29",45.568,602100,{"date":1642,"open":778,"high":778,"low":1643,"close":1001,"change":1644,"percent_change":670,"volume":1645,"transactions":9,"vwap":1001},"2025-10-28",45.405,-0.06,864800,{"date":1647,"open":1361,"high":938,"low":1193,"close":938,"change":122,"percent_change":931,"volume":1648,"transactions":9,"vwap":938},"2025-10-27",812400,{"date":1650,"open":1021,"high":937,"low":1101,"close":1519,"change":1464,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1519},"2025-10-24",0.8,568400,{"date":1654,"open":1168,"high":1655,"low":1656,"close":1129,"change":712,"percent_change":22,"volume":1657,"transactions":9,"vwap":1129},"2025-10-23",44.968,44.755,625600,{"date":1659,"open":1172,"high":1124,"low":1660,"close":1661,"change":278,"percent_change":279,"volume":1662,"transactions":9,"vwap":1661},"2025-10-22",44.69,44.77,756200,{"date":1664,"open":1181,"high":1160,"low":1665,"close":1123,"change":1091,"percent_change":562,"volume":1666,"transactions":9,"vwap":1123},"2025-10-21",44.75,671900,{"date":1668,"open":1669,"high":1534,"low":1548,"close":1610,"change":688,"percent_change":1176,"volume":1670,"transactions":9,"vwap":1610},"2025-10-20",44.49,626000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1130,"change":1676,"percent_change":377,"volume":1677,"transactions":9,"vwap":1130},"2025-10-17",44.0099983,44.395,43.96,0.39,488400,{"date":1679,"open":1431,"high":1183,"low":1680,"close":1681,"change":1631,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-16",43.79,43.88,-0.86,739100,{"date":1685,"open":1570,"high":1146,"low":1686,"close":1562,"change":1393,"percent_change":456,"volume":1687,"transactions":9,"vwap":1562},"2025-10-15",44.095001,544200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1547,"change":626,"percent_change":376,"volume":1693,"transactions":9,"vwap":1547},"2025-10-14",43.67,44.39,43.65,456700,{"date":1695,"open":1696,"high":1140,"low":1697,"close":1698,"change":289,"percent_change":1132,"volume":1699,"transactions":9,"vwap":1698},"2025-10-13",43.78,43.75,43.97,764000,{"date":1701,"open":1702,"high":1703,"low":26,"close":1704,"change":259,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-10",44.195,44.3,43.6,-1,1119600,{"date":1708,"open":1709,"high":1691,"low":1554,"close":1710,"change":238,"percent_change":1479,"volume":1711,"transactions":9,"vwap":1710},"2025-10-09",44.31,44.040001,581800,{"date":1713,"open":1167,"high":1165,"low":1714,"close":1570,"change":318,"percent_change":417,"volume":1715,"transactions":9,"vwap":1570},"2025-10-08",44.262,373600,{"date":1717,"open":1145,"high":1626,"low":1183,"close":1567,"change":112,"percent_change":189,"volume":1718,"transactions":9,"vwap":1567},"2025-10-07",547200,{"date":1720,"open":1115,"high":1115,"low":1703,"close":1721,"change":417,"percent_change":346,"volume":1722,"transactions":9,"vwap":1721},"2025-10-06",44.45,688300,{"date":1724,"open":1721,"high":1432,"low":1567,"close":1146,"change":269,"percent_change":1433,"volume":1725,"transactions":9,"vwap":1146},"2025-10-03",491800,{"date":1727,"open":1560,"high":1728,"low":1729,"close":1730,"change":1644,"percent_change":670,"volume":1731,"transactions":9,"vwap":1730},"2025-10-02",44.525,44.237,44.43,523200,{"date":1733,"open":1560,"high":1621,"low":1734,"close":1669,"change":318,"percent_change":417,"volume":1735,"transactions":9,"vwap":1669},"2025-10-01",44.375,399700,{"date":1737,"open":1738,"high":1614,"low":1570,"close":1614,"change":1091,"percent_change":562,"volume":1739,"transactions":9,"vwap":1614},"2025-09-30",44.41,573100,{"date":1741,"open":1742,"high":1146,"low":1743,"close":1669,"change":861,"percent_change":308,"volume":1744,"transactions":9,"vwap":1669},"2025-09-29",44.6,44.33,481100,{"date":1746,"open":1721,"high":1660,"low":1137,"close":1146,"change":1161,"percent_change":1598,"volume":1747,"transactions":9,"vwap":1146},"2025-09-26",489100,{"date":1749,"open":1183,"high":1721,"low":1750,"close":1183,"change":278,"percent_change":279,"volume":1751,"transactions":9,"vwap":1183},"2025-09-25",44.229,535100,{"date":1753,"open":1721,"high":1615,"low":1703,"close":1691,"change":278,"percent_change":279,"volume":1754,"transactions":9,"vwap":1691},"2025-09-24",447400,{"date":1756,"open":1669,"high":1153,"low":1757,"close":1567,"change":739,"percent_change":826,"volume":1758,"transactions":9,"vwap":1567},"2025-09-23",44.351,579400,{"date":1760,"open":1559,"high":1761,"low":1709,"close":1738,"change":112,"percent_change":189,"volume":1762,"transactions":9,"vwap":1738},"2025-09-22",44.51,599100,{"date":1764,"open":1620,"high":1765,"low":1148,"close":1559,"change":713,"percent_change":918,"volume":1766,"transactions":9,"vwap":1559},"2025-09-19",44.475,454100,{"date":1768,"open":1547,"high":1703,"low":1769,"close":1547,"change":1047,"percent_change":625,"volume":1770,"transactions":9,"vwap":1547},"2025-09-18",44.049999,473800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":22,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-17",43.94,44.279,43.92,44.12,0.62,435600,{"date":1780,"open":1781,"high":1782,"low":1696,"close":1783,"change":189,"percent_change":278,"volume":1784,"transactions":9,"vwap":1783},"2025-09-16",43.87,43.95,43.85,594600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1781,"change":1404,"percent_change":142,"volume":1790,"transactions":9,"vwap":1781},"2025-09-15",43.77,43.91,43.765,502600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1487,"percent_change":248,"volume":1797,"transactions":9,"vwap":1796},"2025-09-12",43.81,43.89,43.7,43.73,385000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1783,"change":1676,"percent_change":66,"volume":1803,"transactions":9,"vwap":1783},"2025-09-11",43.51,43.905,43.46,382000,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1802,"change":190,"percent_change":772,"volume":1808,"transactions":9,"vwap":1802},"2025-09-10",43.53,43.28,688500,{"date":1810,"open":1811,"high":1704,"low":1812,"close":1813,"change":1644,"percent_change":861,"volume":1814,"transactions":9,"vwap":1813},"2025-09-09",43.49,43.435,43.5,1170600,{"date":1816,"open":1806,"high":1817,"low":1818,"close":1819,"change":1047,"percent_change":625,"volume":1820,"transactions":9,"vwap":1819},"2025-09-08",43.565,43.42,43.56,515000,{"date":1822,"open":1783,"high":1775,"low":1823,"close":1824,"change":862,"percent_change":1195,"volume":1825,"transactions":9,"vwap":1824},"2025-09-05",43.43,43.52,553100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":22,"percent_change":1777,"volume":1832,"transactions":9,"vwap":1831},"2025-09-04",43.61,43.825,43.571,43.82,428200,{"date":1834,"open":1819,"high":1704,"low":1835,"close":1836,"change":491,"percent_change":855,"volume":1837,"transactions":9,"vwap":1836},"2025-09-03",43.34,43.55,926000,{"date":1839,"open":1802,"high":1806,"low":1840,"close":1806,"change":772,"percent_change":258,"volume":1841,"transactions":9,"vwap":1806},"2025-09-02",43.2,743600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":491,"percent_change":855,"volume":1848,"transactions":9,"vwap":1847},"2025-08-29",43.58,43.668,43.495,43.62,699900,{"date":1850,"open":1851,"high":1851,"low":1811,"close":1704,"change":912,"percent_change":336,"volume":1852,"transactions":9,"vwap":1704},"2025-08-28",43.68,647200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1831,"change":826,"percent_change":387,"volume":1858,"transactions":9,"vwap":1831},"2025-08-27",43.71,43.84,43.69,646000,{"date":1860,"open":1811,"high":1697,"low":1802,"close":1697,"change":515,"percent_change":1289,"volume":1861,"transactions":9,"vwap":1697},"2025-08-26",469000,{"date":1863,"open":1855,"high":1864,"low":1811,"close":1806,"change":417,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1806},"2025-08-25",43.74,-0.41,684600,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1855,"change":1433,"percent_change":875,"volume":1871,"transactions":9,"vwap":1855},"2025-08-22",43.35,43.847,930300,{"date":1873,"open":1874,"high":1835,"low":1875,"close":1876,"change":1451,"percent_change":1224,"volume":1877,"transactions":9,"vwap":1876},"2025-08-21",43.21,43.126,43.26,622800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":712,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-20",43.31,43.425,43.24,43.29,0.28,1059800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":712,"percent_change":1884,"volume":1892,"transactions":9,"vwap":1891},"2025-08-19",43.15,43.365,43.105,43.17,607800,{"date":1894,"open":1874,"high":1874,"low":1895,"close":1895,"change":258,"percent_change":1571,"volume":1896,"transactions":9,"vwap":1895},"2025-08-18",43.049999,514000,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1876,"change":1224,"percent_change":406,"volume":1901,"transactions":9,"vwap":1876},"2025-08-15",43.37,43.18,404400,{"date":1903,"open":1882,"high":1904,"low":1905,"close":1904,"change":491,"percent_change":855,"volume":1906,"transactions":9,"vwap":1904},"2025-08-14",43.33,43.13,346000,{"date":1908,"open":1900,"high":1904,"low":1888,"close":1880,"change":1542,"percent_change":52,"volume":1909,"transactions":9,"vwap":1880},"2025-08-13",471200,{"date":1911,"open":1912,"high":1905,"low":1913,"close":1914,"change":22,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-12",43.040001,42.96,43.099998,0.63,577500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":406,"percent_change":418,"volume":1923,"transactions":9,"vwap":1922},"2025-08-11",42.99,43.0099983,42.8,42.83,513400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1919,"change":712,"percent_change":1884,"volume":1929,"transactions":9,"vwap":1919},"2025-08-08",42.95,43.07,42.88,531700,{"date":1931,"open":1932,"high":1905,"low":1933,"close":1934,"change":318,"percent_change":345,"volume":1935,"transactions":9,"vwap":1934},"2025-08-07",43.11,42.74,42.87,763400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1926,"change":562,"percent_change":270,"volume":1941,"transactions":9,"vwap":1926},"2025-08-06",42.93,43.029999,42.81,836600,{"date":1943,"open":1944,"high":1939,"low":1945,"close":1945,"change":670,"percent_change":862,"volume":1946,"transactions":9,"vwap":1945},"2025-08-05",42.97,42.77,482400,{"date":1948,"open":1949,"high":1913,"low":1949,"close":1950,"change":1289,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-04",42.54,42.9,1.2,632300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":397,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-01",42.61,42.645,42.29,42.39,-0.82,589500,{"date":1962,"open":1963,"high":1927,"low":1964,"close":1933,"change":1644,"percent_change":861,"volume":1965,"transactions":9,"vwap":1933},"2025-07-31",42.98,42.65,588600,{"date":1967,"open":1938,"high":1968,"low":1969,"close":1921,"change":985,"percent_change":201,"volume":1970,"transactions":9,"vwap":1921},"2025-07-30",43.0050011,42.63,681000,{"date":1972,"open":1900,"high":1840,"low":1973,"close":1974,"change":436,"percent_change":1563,"volume":1975,"transactions":9,"vwap":1974},"2025-07-29",42.994,43.060001,518200,{"date":1977,"open":1978,"high":1978,"low":1974,"close":1979,"change":318,"percent_change":345,"volume":1980,"transactions":9,"vwap":1979},"2025-07-28",43.27,43.16,497500,{"date":1982,"open":1979,"high":1983,"low":1895,"close":1882,"change":712,"percent_change":1884,"volume":1984,"transactions":9,"vwap":1882},"2025-07-25",43.295,322300,{"date":1986,"open":1987,"high":1882,"low":1988,"close":1989,"change":219,"percent_change":950,"volume":1990,"transactions":9,"vwap":1989},"2025-07-24",43.23,43.035,43.12,713500,{"date":1992,"open":1989,"high":1993,"low":1994,"close":1995,"change":289,"percent_change":615,"volume":1996,"transactions":9,"vwap":1995},"2025-07-23",43.397,43.080002,43.36,726200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1919,"change":515,"percent_change":1289,"volume":2002,"transactions":9,"vwap":1919},"2025-07-22",42.78,43.0060005,42.725,566300,{"date":2004,"open":2005,"high":2006,"low":1945,"close":1945,"change":447,"percent_change":1495,"volume":2007,"transactions":9,"vwap":1945},"2025-07-21",42.79,43.02,342400,{"date":2009,"open":1928,"high":2010,"low":2011,"close":2012,"change":237,"percent_change":397,"volume":2013,"transactions":9,"vwap":2012},"2025-07-18",42.91,42.6,42.64,460600,{"date":2015,"open":1955,"high":1934,"low":2016,"close":2005,"change":696,"percent_change":127,"volume":2017,"transactions":9,"vwap":2005},"2025-07-17",42.58,496600,{"date":2019,"open":2020,"high":2021,"low":1957,"close":2022,"change":712,"percent_change":1884,"volume":2023,"transactions":9,"vwap":2022},"2025-07-16",42.56,42.647,42.62,464800,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":644,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-15",42.85,42.48,42.5,-0.84,945800,{"date":2032,"open":2033,"high":2034,"low":1964,"close":2034,"change":625,"percent_change":1542,"volume":2035,"transactions":9,"vwap":2034},"2025-07-14",42.71,42.86,438500,{"date":2037,"open":2038,"high":2038,"low":2039,"close":1945,"change":237,"percent_change":397,"volume":2040,"transactions":9,"vwap":1945},"2025-07-11",42.82,42.66,444400,{"date":2042,"open":1999,"high":1920,"low":2043,"close":2044,"change":515,"percent_change":840,"volume":2045,"transactions":9,"vwap":2044},"2025-07-10",42.7,42.92,406700,{"date":2047,"open":1922,"high":1922,"low":1969,"close":2043,"change":855,"percent_change":712,"volume":2048,"transactions":9,"vwap":2043},"2025-07-09",441300,{"date":2050,"open":2005,"high":1922,"low":2016,"close":1964,"change":985,"percent_change":1037,"volume":1640,"transactions":9,"vwap":1964},"2025-07-08",{"date":2052,"open":2006,"high":2053,"low":2039,"close":2010,"change":436,"percent_change":1563,"volume":2054,"transactions":9,"vwap":2010},"2025-07-07",43.077,534600,{"date":2056,"open":1926,"high":1914,"low":1934,"close":1920,"change":515,"percent_change":1289,"volume":2057,"transactions":9,"vwap":1920},"2025-07-03",376100,{"date":2059,"open":2060,"high":2061,"low":1964,"close":2005,"change":826,"percent_change":387,"volume":2062,"transactions":9,"vwap":2005},"2025-07-02",42.73,42.822,634100,{"date":2064,"open":2065,"high":1945,"low":2066,"close":2067,"change":696,"percent_change":127,"volume":2068,"transactions":9,"vwap":2067},"2025-07-01",42.59,42.528,42.72,557700,{"date":2070,"open":2071,"high":2065,"low":2072,"close":2073,"change":142,"percent_change":1411,"volume":2074,"transactions":9,"vwap":2073},"2025-06-30",42.37,42.3,42.55,703100,{"date":2076,"open":2077,"high":2072,"low":2078,"close":2079,"change":189,"percent_change":278,"volume":2080,"transactions":9,"vwap":2079},"2025-06-27",42.11,42,42.23,500300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":388,"percent_change":290,"volume":2086,"transactions":9,"vwap":2084},"2025-06-26",41.98,42.25,41.96,449500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1487,"percent_change":1023,"volume":2093,"transactions":9,"vwap":2092},"2025-06-25",42.040001,42.049999,41.8,41.92,651700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2089,"change":1542,"percent_change":1333,"volume":2099,"transactions":9,"vwap":2089},"2025-06-24",41.9,42.12,41.81,981800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":127,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-23",41.56,41.85,41.39,41.83,0.97,397000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":190,"percent_change":436,"volume":2114,"transactions":9,"vwap":2113},"2025-06-20",41.53,41.626,41.37,41.43,533200,{"date":2116,"open":2117,"high":2118,"low":2104,"close":2119,"change":278,"percent_change":1487,"volume":2120,"transactions":9,"vwap":2119},"2025-06-18",41.57,41.72,41.47,355900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":237,"percent_change":644,"volume":2127,"transactions":9,"vwap":2126},"2025-06-17",41.6,41.71,41.45,41.52,357200,{"date":2129,"open":2118,"high":2130,"low":2117,"close":2131,"change":1495,"percent_change":38,"volume":2132,"transactions":9,"vwap":2131},"2025-06-16",41.861,41.67,340700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2112,"change":356,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2112},"2025-06-13",41.61,41.68,41.325,-1.12,360100,{"date":2141,"open":2124,"high":2142,"low":2143,"close":2142,"change":1393,"percent_change":764,"volume":2144,"transactions":9,"vwap":2142},"2025-06-12",41.84,41.59,347900,{"date":2146,"open":2118,"high":2103,"low":2147,"close":2148,"change":855,"percent_change":712,"volume":2149,"transactions":9,"vwap":2148},"2025-06-11",41.55,41.74,559100,{"date":2151,"open":2123,"high":2152,"low":2110,"close":2153,"change":625,"percent_change":515,"volume":2154,"transactions":9,"vwap":2153},"2025-06-10",41.707,41.69,486900,{"date":2156,"open":2153,"high":2157,"low":2125,"close":2123,"change":1644,"percent_change":861,"volume":2158,"transactions":9,"vwap":2123},"2025-06-09",41.7,564200,{"date":2160,"open":2135,"high":2161,"low":2162,"close":2163,"change":22,"percent_change":1598,"volume":2164,"transactions":9,"vwap":2163},"2025-06-06",41.79,41.51,41.66,370900,{"date":2166,"open":2143,"high":2143,"low":2167,"close":2104,"change":1224,"percent_change":319,"volume":2168,"transactions":9,"vwap":2104},"2025-06-05",41.28,426300,{"date":2170,"open":2102,"high":2171,"low":2172,"close":2172,"change":1224,"percent_change":319,"volume":2173,"transactions":9,"vwap":2172},"2025-06-04",41.62,41.46,413900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2110,"change":107,"percent_change":1404,"volume":2179,"transactions":9,"vwap":2110},"2025-06-03",41.36,41.533,41.23,568200,{"date":2181,"open":2182,"high":2119,"low":2183,"close":2119,"change":1161,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2119},"2025-06-02",41.2,41.0099983,0.7,477700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":826,"percent_change":696,"volume":2192,"transactions":9,"vwap":2191},"2025-05-30",41.09,41.34,40.94,41.18,395700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":670,"percent_change":238,"volume":2199,"transactions":9,"vwap":2198},"2025-05-29",41.15,41.165,40.85,41.11,778500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":417,"percent_change":1052,"volume":2206,"transactions":9,"vwap":2205},"2025-05-28",41.41,41.5,41.137,41.24,348500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1777,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-05-27",41.099998,41.42,41.029999,1.52,381200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":733,"percent_change":1037,"volume":2220,"transactions":9,"vwap":2219},"2025-05-23",40.66,41,40.58,40.8,314500,{"date":2222,"open":2217,"high":2223,"low":2224,"close":2225,"change":190,"percent_change":436,"volume":2226,"transactions":9,"vwap":2225},"2025-05-22",41.22,40.91,41.049999,344100,{"date":2228,"open":2229,"high":2172,"low":2211,"close":2188,"change":298,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2188},"2025-05-21",41.44,-1.11,365000,{"date":2233,"open":2147,"high":2123,"low":2104,"close":2147,"change":1644,"percent_change":861,"volume":2234,"transactions":9,"vwap":2147},"2025-05-20",385500,{"date":2236,"open":2167,"high":2163,"low":2237,"close":2135,"change":712,"percent_change":1161,"volume":2238,"transactions":9,"vwap":2135},"2025-05-19",41.21,374300,{"date":2240,"open":2241,"high":2203,"low":2237,"close":2242,"change":1542,"percent_change":1289,"volume":2243,"transactions":9,"vwap":2242},"2025-05-16",41.3,41.49,403700,{"date":2245,"open":2246,"high":2247,"low":2197,"close":2167,"change":388,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2167},"2025-05-15",40.89,41.35,0.81,580000,{"date":2251,"open":2183,"high":2252,"low":2197,"close":2253,"change":318,"percent_change":345,"volume":2254,"transactions":9,"vwap":2253},"2025-05-14",41.040001,40.95,651600,{"date":2256,"open":2257,"high":2258,"low":2217,"close":2211,"change":279,"percent_change":248,"volume":2259,"transactions":9,"vwap":2211},"2025-05-13",41.080002,41.139,468700,{"date":2261,"open":2205,"high":2205,"low":2197,"close":2262,"change":1915,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-12",41.14,1.56,543400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":189,"percent_change":278,"volume":2271,"transactions":9,"vwap":2270},"2025-05-09",40.62,40.627,40.4,40.51,757700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":387,"percent_change":127,"volume":2278,"transactions":9,"vwap":2277},"2025-05-08",40.6,40.875,40.44,40.53,520200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":107,"percent_change":827,"volume":2285,"transactions":9,"vwap":2284},"2025-05-07",40.38,40.56,40.233,40.37,470900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":406,"percent_change":346,"volume":2292,"transactions":9,"vwap":2291},"2025-05-06",40.26,40.5,40.12,40.31,352300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":278,"percent_change":1487,"volume":2299,"transactions":9,"vwap":2298},"2025-05-05",40.41,40.63,40.28,40.47,439700,{"date":2301,"open":2302,"high":2282,"low":2297,"close":2303,"change":840,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-02",40.39,40.52,1.3,278300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2310,"change":491,"percent_change":855,"volume":2311,"transactions":9,"vwap":2310},"2025-05-01",40.13,40.3,40,424000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1393,"percent_change":122,"volume":2318,"transactions":9,"vwap":2317},"2025-04-30",39.66,40.080002,39.195,39.98,553200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":562,"percent_change":1433,"volume":2325,"transactions":9,"vwap":2324},"2025-04-29",39.55,39.91,39.544,39.88,327200,{"date":2327,"open":2314,"high":2328,"low":2329,"close":2330,"change":855,"percent_change":447,"volume":2331,"transactions":9,"vwap":2330},"2025-04-28",39.888,39.46,39.7,420000,{"date":2333,"open":2321,"high":2334,"low":2335,"close":2334,"change":625,"percent_change":456,"volume":2336,"transactions":9,"vwap":2334},"2025-04-25",39.65,39.316,623900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":388,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-04-24",39.12,39.626,38.96,39.56,0.84,618000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1464,"percent_change":1593,"volume":2351,"transactions":9,"vwap":2350},"2025-04-23",39.36,39.75,39.054001,39.23,520700,{"date":180,"open":2353,"high":2354,"low":176,"close":2355,"change":1333,"percent_change":2304,"volume":2356,"transactions":9,"vwap":2355},38.37,38.95,38.87,536400]