[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHD":3,"homepage-market-summary":30,"stock-historical-SPHD":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SPHD","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 High Dividend Low Volatility ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.0191,2.41872,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":19,"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},48.19,48.47,48.535,48.185,-0.28,-0.58,1244603.374022,54.04,46.58,870011.5958201793,21.6,3505,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":23,"price":126,"is_up":39},"Energy","XLE",63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},46.385,778456,284136310.550865,2.38,"2025-04-25",[182,185,193,203,213,222,233,244,254,264,274,285,295,303,313,324,335,345,356,365,375,383,393,404,413,424,434,440,451,462,473,482,493,504,514,525,535,544,552,563,574,584,595,604,611,621,630,641,648,657,665,674,681,691,698,707,716,722,729,737,744,752,759,768,774,781,788,794,801,807,814,820,825,834,841,848,855,862,869,875,883,888,894,899,907,914,922,931,940,949,958,963,968,974,980,986,992,1000,1006,1012,1018,1023,1030,1035,1039,1045,1050,1054,1061,1066,1072,1080,1086,1092,1098,1103,1108,1113,1119,1122,1127,1132,1137,1142,1147,1153,1159,1165,1169,1174,1179,1184,1190,1194,1199,1204,1210,1215,1222,1228,1235,1240,1247,1253,1256,1261,1268,1276,1281,1286,1292,1300,1305,1309,1314,1318,1322,1328,1331,1335,1339,1343,1350,1358,1364,1368,1375,1379,1384,1389,1395,1399,1403,1409,1413,1420,1424,1428,1431,1434,1440,1446,1450,1454,1460,1467,1473,1478,1485,1492,1498,1505,1512,1517,1522,1527,1534,1537,1543,1548,1553,1559,1563,1568,1574,1580,1585,1592,1598,1605,1610,1615,1620,1626,1630,1635,1641,1645,1653,1658,1665,1671,1678,1683,1688,1693,1697,1700,1706,1713,1720,1726,1733,1738,1744,1749,1756,1763,1768,1773,1776,1780,1786,1790,1794,1797,1800,1806,1810,1815,1820,1823,1826,1830,1834,1837,1840,1843,1846,1851,1854,1858,1863,1866,1871,1875,1879,1883,1886,1888,1892,1895,1898,1902,1905,1911,1915,1919,1922,1926,1930,1934,1939,1944,1947,1950,1956,1960,1963,1966,1970,1973,1977,1982,1985,1991,1995,2002,2006,2010,2013,2018,2022,2025,2030,2033,2037,2040,2044,2048,2051,2054,2058,2062,2067,2070,2074,2077,2080,2084,2087,2091,2096,2103,2108,2113,2119,2124,2130,2135,2140,2144,2147,2151,2155,2160,2165,2171,2176,2181,2187,2191,2197,2202,2206,2211,2216,2222,2225,2230,2237,2242,2248,2251,2255,2260,2264,2270,2273,2276,2279,2283,2287,2290,2294],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},8322,48.317,{"date":186,"open":18,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",48.54,0.33,0.69,1238076.050952,9099,48.3965,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":144,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",48.105,48.2199,47.7,48.14,-0.04,966061.41545,9323,48.0721,{"date":204,"open":198,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",48.45,48.045,48.16,0.08,0.17,1509151.297806,11358,48.1885,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":46,"volume":219,"transactions":220,"vwap":221},"2026-10-01",48.08,48.1412,47.685,-0.1,1287452.293628,11548,47.9498,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",48.77,48.79,48.17,48.18,-0.37,-0.76,1182281.715008,8851,48.4401,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",48.41,48.71,48.3,48.55,-0.13,-0.27,2109456.446139,13046,48.4767,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":240,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",48.92,48.965,48.545,48.68,-0.55,1254741.866636,10541,48.7076,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":72,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",48.83,48.995,48.6107,48.95,0.14,1400043.026475,9920,48.812,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":101,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",49.34,49.39,48.85,48.88,-0.61,870197.822054,9247,49.048,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",49.54,49.6021,49.125,49.18,-0.46,-0.93,1969176.632541,14879,49.3507,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":46,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",50.03,50.09,49.625,49.64,-0.42,546007.324819,7795,49.8146,{"date":296,"open":288,"high":288,"low":297,"close":298,"change":299,"percent_change":229,"volume":300,"transactions":301,"vwap":302},"2026-09-21",49.78,49.85,-0.38,1491622.64096,11777,49.9544,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":291,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",50.35,50.44,50.14,50.23,-0.83,717432.121335,8196,50.3299,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",50.85,50.9,50.5,50.65,0.03,0.06,627957.257904,7642,50.6624,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",51.25,51.35,50.4,50.62,-0.65,-1.27,1034524.760041,8548,50.9655,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":240,"volume":342,"transactions":343,"vwap":344},"2026-09-15",51.29,51.3763,51.12,51.27,-0.14,622995.4026,7075,51.2784,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",51.63,51.905,51.345,51.41,0.1,0.19,617906.380943,7922,51.5291,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":209,"percent_change":188,"volume":362,"transactions":363,"vwap":364},"2026-09-11",51.5,51.56,51.09,51.31,495795.740183,5634,51.2756,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":46,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",51.51,51.61,51.075,51.14,-0.41,518710.897233,6818,51.2134,{"date":376,"open":377,"high":377,"low":378,"close":327,"change":270,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",51.89,51.3,-1.17,593841.29122,7170,51.5182,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":330,"volume":390,"transactions":391,"vwap":392},"2026-09-08",52.09,52.24,51.94,51.96,-0.34,429892.6788,7983,52.0825,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",52.42,52.605,52.27,52.3,-0.39,-0.74,490816.293399,6694,52.4438,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":351,"percent_change":352,"volume":410,"transactions":411,"vwap":412},"2026-09-03",52.72,52.81,52.385,52.69,1014116.341741,7999,52.6237,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",52.45,52.76,52.29,52.59,0.16,0.31,507784.70156,5670,52.597,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",52.64,52.87,52.33,52.43,0,571484.068718,6600,52.4815,{"date":435,"open":426,"high":426,"low":428,"close":429,"change":371,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",-0.78,1239941.518334,9251,52.4615,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",52.99,53.08,52.725,52.84,0.13,0.25,527340.483514,6475,52.8968,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",52.86,52.97,52.6,52.71,-0.6,-1.13,575962.601864,7449,52.8037,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",53.29,53.525,53.22,53.31,0.02,0.04,505441.925772,5557,53.3648,{"date":474,"open":475,"high":476,"low":477,"close":464,"change":478,"percent_change":228,"volume":479,"transactions":480,"vwap":481},"2026-08-25",53.35,53.3681,53.05,-0.2,672681.838371,6707,53.2486,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",53.16,53.59,53.1,53.49,0.26,0.49,592189.752784,7431,53.4148,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",53.42,53.495,53.14,53.23,-0.09,-0.17,434865.72603,5840,53.3206,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":46,"volume":511,"transactions":512,"vwap":513},"2026-08-20",53.33,53.62,53.24,53.32,-0.11,848402.699236,6936,53.4819,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",53.25,53.8204,53.245,53.43,0.43,0.81,627539.783679,7396,53.502,{"date":526,"open":466,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",53.365,52.965,53,0.29,0.55,724353.993867,6722,53.1847,{"date":536,"open":537,"high":538,"low":456,"close":456,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",53.035,53.135,-0.57,-1.07,718020.017683,8373,52.8867,{"date":545,"open":497,"high":546,"low":477,"close":547,"change":419,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",53.355,53.28,0.3,603808.598857,8295,53.252,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",52.685,53.18,52.66,53.12,0.65,1.24,646907.523294,6815,53.0002,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",52.32,52.55,52.14,52.47,-0.03,-0.06,573460.908373,6884,52.3833,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":209,"volume":581,"transactions":582,"vwap":583},"2026-08-11",52.215,52.61,52.2,52.5,0.09,598812.912792,6424,52.4817,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",52.365,52.4499,52.15,52.41,-0.19,-0.36,642963.821203,8056,52.328,{"date":596,"open":597,"high":598,"low":599,"close":455,"change":188,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",52.11,52.7,51.945,0.63,794447.752538,9382,52.4681,{"date":605,"open":606,"high":529,"low":607,"close":397,"change":510,"percent_change":46,"volume":608,"transactions":609,"vwap":610},"2026-08-06",52.915,52.145,1024844.347022,10804,52.3638,{"date":612,"open":453,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",52.93,51.99,52.38,-0.45,-0.85,792205.115929,10588,52.303,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":488,"percent_change":489,"volume":627,"transactions":628,"vwap":629},"2026-08-04",52.26,52.89,51.92,52.83,721522.700079,8745,52.5215,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",52.62,52.92,52.39,52.57,0.22,0.42,856793.259449,11957,52.5752,{"date":642,"open":623,"high":643,"low":387,"close":644,"change":218,"percent_change":590,"volume":645,"transactions":646,"vwap":647},"2026-07-31",52.46,52.35,1411059.347826,16513,52.266,{"date":649,"open":650,"high":651,"low":388,"close":415,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",52.94,52.975,-0.97,-1.82,1222885.817331,12645,52.3625,{"date":658,"open":659,"high":660,"low":661,"close":495,"change":239,"percent_change":156,"volume":662,"transactions":663,"vwap":664},"2026-07-29",53.56,53.875,53.265,1607586.229894,12622,53.5642,{"date":666,"open":464,"high":25,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",53.26,53.55,0.67,1.27,649664.499057,7353,53.6846,{"date":675,"open":676,"high":516,"low":676,"close":677,"change":351,"percent_change":352,"volume":678,"transactions":679,"vwap":680},"2026-07-27",52.68,52.88,788939.127999,8782,52.9487,{"date":682,"open":386,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",52.805,52.22,52.78,0.68,1.31,458038.765964,6322,52.6105,{"date":692,"open":693,"high":634,"low":599,"close":694,"change":101,"percent_change":539,"volume":695,"transactions":696,"vwap":697},"2026-07-23",52.235,52.1,624564.174858,6494,52.1399,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":209,"percent_change":188,"volume":704,"transactions":705,"vwap":706},"2026-07-22",52.54,52.675,52.3021,52.4,441457.48372,5136,52.4636,{"date":708,"open":709,"high":398,"low":388,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",52.255,52.23,-0.16,-0.31,677141.53352,7651,52.1646,{"date":717,"open":632,"high":598,"low":417,"close":634,"change":106,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",-0.91,674617.805585,8520,52.4774,{"date":723,"open":724,"high":725,"low":409,"close":427,"change":712,"percent_change":23,"volume":726,"transactions":727,"vwap":728},"2026-07-17",53.53,53.96,865096.69692,10253,53.2768,{"date":730,"open":623,"high":498,"low":731,"close":555,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",52.25,1.1,2.11,690965.101716,8044,52.988,{"date":738,"open":739,"high":566,"low":739,"close":740,"change":351,"percent_change":352,"volume":741,"transactions":742,"vwap":743},"2026-07-15",51.95,52.08,727763.858012,6983,52.2011,{"date":745,"open":746,"high":417,"low":747,"close":748,"change":478,"percent_change":299,"volume":749,"transactions":750,"vwap":751},"2026-07-14",52.18,51.855,51.98,772348.521168,10311,51.9892,{"date":753,"open":597,"high":568,"low":754,"close":746,"change":755,"percent_change":189,"volume":756,"transactions":757,"vwap":758},"2026-07-13",52.035,0.36,925544.464458,12897,52.2099,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",51.7,51.9,51.555,51.82,0.39,0.76,508500,{"date":769,"open":367,"high":770,"low":771,"close":772,"change":341,"percent_change":240,"volume":773,"transactions":9,"vwap":772},"2026-07-09",51.75,51.335,51.43,2581000,{"date":775,"open":731,"high":776,"low":777,"close":778,"change":400,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",52.265,51.54,51.57,-1.41,694600,{"date":782,"open":783,"high":407,"low":784,"close":785,"change":669,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-07",52.185,52.13,52.31,1.3,593100,{"date":789,"open":388,"high":567,"low":790,"close":791,"change":280,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",51.44,51.64,-0.88,678100,{"date":795,"open":358,"high":796,"low":358,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",52.135,52.099998,0.85,1.66,654300,{"date":802,"open":803,"high":804,"low":803,"close":326,"change":805,"percent_change":521,"volume":806,"transactions":9,"vwap":326},"2026-07-01",50.96,51.467,0.41,726200,{"date":808,"open":772,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",51.59,50.84,-0.8,-1.55,799600,{"date":815,"open":816,"high":817,"low":361,"close":791,"change":818,"percent_change":341,"volume":819,"transactions":9,"vwap":791},"2026-06-29",51.71,51.73,-0.07,790500,{"date":821,"open":822,"high":770,"low":822,"close":816,"change":600,"percent_change":823,"volume":824,"transactions":9,"vwap":816},"2026-06-26",51.24,1.23,882400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",50.74,51.4,50.715,51.080002,0.45,0.89,725900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":144,"percent_change":199,"volume":840,"transactions":9,"vwap":839},"2026-06-24",50.68,50.8,50.395,50.63,622600,{"date":842,"open":843,"high":844,"low":845,"close":318,"change":521,"percent_change":846,"volume":847,"transactions":9,"vwap":318},"2026-06-23",50.12,50.7,50.060001,1.63,655000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":510,"percent_change":38,"volume":854,"transactions":9,"vwap":853},"2026-06-22",49.81,50.16,49.74,49.84,630200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":46,"percent_change":291,"volume":861,"transactions":9,"vwap":860},"2026-06-18",50.3,50.324,49.91,49.95,630700,{"date":863,"open":864,"high":865,"low":866,"close":851,"change":718,"percent_change":867,"volume":868,"transactions":9,"vwap":851},"2026-06-17",50.88,51.02,49.94,-1.78,795800,{"date":870,"open":830,"high":349,"low":871,"close":872,"change":320,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",50.885,51.07,0.12,594400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":23,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",51.36,51.52,50.975,51.0099983,-1.12,846500,{"date":884,"open":370,"high":885,"low":370,"close":809,"change":886,"percent_change":732,"volume":887,"transactions":9,"vwap":809},"2026-06-12",51.695,0.56,1176100,{"date":889,"open":890,"high":877,"low":891,"close":892,"change":320,"percent_change":873,"volume":893,"transactions":9,"vwap":892},"2026-06-11",51.18,50.985,51.029999,1582200,{"date":895,"open":896,"high":378,"low":318,"close":897,"change":520,"percent_change":798,"volume":898,"transactions":9,"vwap":897},"2026-06-10",50.735,50.97,1331900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":559,"volume":906,"transactions":9,"vwap":904},"2026-06-09",50.07,50.595,50.049999,50.54,0.62,1244900,{"date":908,"open":851,"high":909,"low":910,"close":911,"change":912,"percent_change":23,"volume":913,"transactions":9,"vwap":911},"2026-06-08",50.31,49.848,49.92,-0.29,734700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":531,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-05",49.77,50.485,49.73,50.21,1.11,1037100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",49.61,49.915,49.365,49.66,0.59,1.2,726600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",49.33,49.59,49.049999,49.07,-0.44,-0.89,629000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",49.105,49.55,49.075001,49.51,0.35,0.71,839200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",49.42,49.555,49.12,49.16,-0.49,-0.99,638700,{"date":959,"open":925,"high":960,"low":945,"close":961,"change":937,"percent_change":792,"volume":962,"transactions":9,"vwap":961},"2026-05-29",49.93,49.65,562000,{"date":964,"open":965,"high":305,"low":966,"close":288,"change":218,"percent_change":478,"volume":967,"transactions":9,"vwap":288},"2026-05-28",50.26,50.016998,400500,{"date":969,"open":851,"high":970,"low":307,"close":971,"change":199,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-27",50.6,50.19,-0.08,543600,{"date":975,"open":976,"high":977,"low":978,"close":308,"change":38,"percent_change":937,"volume":979,"transactions":9,"vwap":308},"2026-05-26",50.45,50.58,50.18,494800,{"date":981,"open":909,"high":970,"low":982,"close":976,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":976},"2026-05-22",50.15,0.27,0.54,641900,{"date":987,"open":988,"high":989,"low":934,"close":978,"change":352,"percent_change":990,"volume":991,"transactions":9,"vwap":978},"2026-05-21",49.89,50.237,0.38,1088300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":209,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-20",49.86,50.13,49.68,49.99,0.34,1087200,{"date":1001,"open":290,"high":997,"low":1002,"close":1003,"change":1004,"percent_change":548,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",49.36,49.82,0.15,1166700,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":928,"percent_change":929,"volume":1011,"transactions":9,"vwap":1010},"2026-05-18",49.060001,49.69,49.67,934300,{"date":1013,"open":996,"high":1014,"low":1015,"close":1016,"change":616,"percent_change":718,"volume":1017,"transactions":9,"vwap":1016},"2026-05-15",49.695,49.040001,49.080002,729600,{"date":1019,"open":290,"high":850,"low":1020,"close":1021,"change":320,"percent_change":873,"volume":1022,"transactions":9,"vwap":1021},"2026-05-14",49.49,49.53,715600,{"date":1024,"open":924,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":53,"volume":1029,"transactions":9,"vwap":1027},"2026-05-13",49.71,49.3,49.47,-0.33,620800,{"date":1031,"open":918,"high":866,"low":1032,"close":1033,"change":352,"percent_change":990,"volume":1034,"transactions":9,"vwap":1033},"2026-05-12",49.275,49.8,637900,{"date":1036,"open":297,"high":988,"low":1037,"close":924,"change":468,"percent_change":469,"volume":1038,"transactions":9,"vwap":924},"2026-05-11",49.44,757500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":934,"change":38,"percent_change":937,"volume":1044,"transactions":9,"vwap":934},"2026-05-08",49.885,49.98,49.57,465300,{"date":1046,"open":1047,"high":859,"low":1048,"close":850,"change":590,"percent_change":299,"volume":1049,"transactions":9,"vwap":850},"2026-05-07",49.83,49.45,1445200,{"date":1051,"open":860,"high":919,"low":960,"close":1052,"change":446,"percent_change":488,"volume":1053,"transactions":9,"vwap":1052},"2026-05-06",50,988300,{"date":1055,"open":1056,"high":1057,"low":945,"close":1058,"change":1059,"percent_change":755,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",49.7,50.105,49.87,0.18,534900,{"date":1062,"open":1063,"high":288,"low":945,"close":1009,"change":371,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1009},"2026-05-04",49.795,-0.82,705500,{"date":1067,"open":1068,"high":917,"low":1069,"close":1070,"change":712,"percent_change":270,"volume":1071,"transactions":9,"vwap":1070},"2026-05-01",50.42,50.040001,50.099998,640000,{"date":1073,"open":924,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-30",50.476,49.515,50.41,0.98,1.98,619500,{"date":1081,"open":1043,"high":297,"low":1026,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",49.43,-0.26,-0.52,1064700,{"date":1087,"open":927,"high":860,"low":1088,"close":1009,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1009},"2026-04-28",49.371,0.46,0.93,556200,{"date":1093,"open":1094,"high":852,"low":1095,"close":1096,"change":510,"percent_change":38,"volume":1097,"transactions":9,"vwap":1096},"2026-04-27",49.35,49.22,49.23,532000,{"date":1099,"open":290,"high":918,"low":1100,"close":266,"change":1101,"percent_change":811,"volume":1102,"transactions":9,"vwap":266},"2026-04-24",49.265,-0.4,657300,{"date":1104,"open":1048,"high":1105,"low":1106,"close":852,"change":831,"percent_change":88,"volume":1107,"transactions":9,"vwap":852},"2026-04-23",49.755,49.4,660600,{"date":1109,"open":945,"high":1056,"low":1110,"close":1111,"change":239,"percent_change":1083,"volume":1112,"transactions":9,"vwap":1111},"2026-04-22",49.17,49.29,390500,{"date":1114,"open":988,"high":1115,"low":1116,"close":951,"change":616,"percent_change":1117,"volume":1118,"transactions":9,"vwap":951},"2026-04-21",49.97,49.355,-0.9,367100,{"date":1120,"open":297,"high":851,"low":1025,"close":1058,"change":1083,"percent_change":1084,"volume":1121,"transactions":9,"vwap":1058},"2026-04-20",492500,{"date":1123,"open":943,"high":982,"low":1124,"close":995,"change":946,"percent_change":1125,"volume":1126,"transactions":9,"vwap":995},"2026-04-17",49.52,0.7,789100,{"date":1128,"open":1002,"high":1129,"low":1130,"close":297,"change":831,"percent_change":88,"volume":1131,"transactions":9,"vwap":297},"2026-04-16",49.788,49.31,430200,{"date":1133,"open":267,"high":1134,"low":1135,"close":933,"change":239,"percent_change":1083,"volume":1136,"transactions":9,"vwap":933},"2026-04-15",49.48,49.099998,528900,{"date":1138,"open":1026,"high":943,"low":1139,"close":1140,"change":319,"percent_change":320,"volume":1141,"transactions":9,"vwap":1140},"2026-04-14",49,49.46,534400,{"date":1143,"open":945,"high":1144,"low":935,"close":1082,"change":1145,"percent_change":591,"volume":1146,"transactions":9,"vwap":1082},"2026-04-13",49.588,-0.18,555200,{"date":1148,"open":1115,"high":1149,"low":1150,"close":924,"change":389,"percent_change":1151,"volume":1152,"transactions":9,"vwap":924},"2026-04-10",50.075001,49.5,-0.68,496900,{"date":1154,"open":1155,"high":1156,"low":1150,"close":860,"change":873,"percent_change":1157,"volume":1158,"transactions":9,"vwap":860},"2026-04-09",49.56,50.095001,0.24,1192300,{"date":1160,"open":1075,"high":994,"low":1161,"close":1047,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1047},"2026-04-08",49.385,0.28,0.57,1029100,{"date":1166,"open":996,"high":1167,"low":1124,"close":943,"change":478,"percent_change":1101,"volume":1168,"transactions":9,"vwap":943},"2026-04-07",49.88,447600,{"date":1170,"open":1150,"high":1047,"low":1171,"close":1172,"change":1004,"percent_change":548,"volume":1173,"transactions":9,"vwap":1172},"2026-04-06",49.41,49.75,436400,{"date":1175,"open":1171,"high":961,"low":1176,"close":1177,"change":209,"percent_change":998,"volume":1178,"transactions":9,"vwap":1177},"2026-04-02",49.24,49.6,590200,{"date":1180,"open":1082,"high":1181,"low":1182,"close":1082,"change":1145,"percent_change":591,"volume":1183,"transactions":9,"vwap":1082},"2026-04-01",49.595,49.11,1055200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":924,"change":983,"percent_change":531,"volume":1189,"transactions":9,"vwap":924},"2026-03-31",49.72,49.825,49.25,1170000,{"date":1191,"open":276,"high":916,"low":1110,"close":266,"change":447,"percent_change":1192,"volume":1193,"transactions":9,"vwap":266},"2026-03-30",0.51,675700,{"date":1195,"open":1196,"high":934,"low":1139,"close":1197,"change":510,"percent_change":38,"volume":1198,"transactions":9,"vwap":1197},"2026-03-27",49.21,49.09,784200,{"date":1200,"open":1201,"high":1020,"low":1201,"close":1202,"change":260,"percent_change":530,"volume":1203,"transactions":9,"vwap":1202},"2026-03-26",48.96,49.2,593000,{"date":1205,"open":954,"high":1206,"low":1207,"close":1008,"change":1208,"percent_change":636,"volume":1209,"transactions":9,"vwap":1008},"2026-03-25",49.28,48.82,0.11,733600,{"date":1211,"open":1212,"high":1171,"low":1213,"close":259,"change":208,"percent_change":419,"volume":1214,"transactions":9,"vwap":259},"2026-03-24",48.69,48.56,873400,{"date":1216,"open":1217,"high":1218,"low":20,"close":1219,"change":1220,"percent_change":805,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",48.86,49.195,48.87,0.2,1189800,{"date":1223,"open":1111,"high":1048,"low":1224,"close":1225,"change":330,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-20",48.49,48.67,-1.32,1262500,{"date":1229,"open":1230,"high":1056,"low":1231,"close":1232,"change":1233,"percent_change":218,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",49.37,49.15,49.32,-0.05,1468000,{"date":1236,"open":1237,"high":997,"low":1230,"close":1230,"change":617,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1230},"2026-03-18",49.96,-1.69,1365100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":446,"percent_change":488,"volume":1246,"transactions":9,"vwap":1245},"2026-03-17",50.39,50.61,50.205,50.22,709700,{"date":1248,"open":1249,"high":909,"low":1250,"close":288,"change":419,"percent_change":1251,"volume":1252,"transactions":9,"vwap":288},"2026-03-16",50.285,49.955,0.32,1083000,{"date":1254,"open":982,"high":909,"low":1058,"close":960,"change":419,"percent_change":1251,"volume":1255,"transactions":9,"vwap":960},"2026-03-13",1381300,{"date":1257,"open":1052,"high":305,"low":918,"close":916,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":916},"2026-03-12",-0.53,-1.05,652000,{"date":1262,"open":1263,"high":1264,"low":288,"close":857,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":857},"2026-03-11",50.69,50.755,-0.51,-1,761300,{"date":1269,"open":1270,"high":1271,"low":970,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-10",51.13,51.28,50.81,-0.43,-0.84,1050100,{"date":1277,"open":1278,"high":772,"low":904,"close":822,"change":616,"percent_change":1279,"volume":1280,"transactions":9,"vwap":822},"2026-03-09",51.37,-0.87,1111700,{"date":1282,"open":790,"high":1283,"low":316,"close":1284,"change":430,"percent_change":430,"volume":1285,"transactions":9,"vwap":1284},"2026-03-06",51.745,51.69,1026600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1284,"change":712,"percent_change":457,"volume":1291,"transactions":9,"vwap":1284},"2026-03-05",51.79,51.85,51.46,953000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":972,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-04",52.02,52.115,51.49,52,-0.15,764500,{"date":1301,"open":1294,"high":1302,"low":877,"close":1303,"change":937,"percent_change":1274,"volume":1304,"transactions":9,"vwap":1303},"2026-03-03",52.36,52.080002,1402700,{"date":1306,"open":398,"high":676,"low":1294,"close":1307,"change":208,"percent_change":1004,"volume":1308,"transactions":9,"vwap":1307},"2026-03-02",52.52,1554800,{"date":1310,"open":398,"high":1311,"low":567,"close":1312,"change":446,"percent_change":447,"volume":1313,"transactions":9,"vwap":1312},"2026-02-27",52.58,52.44,995900,{"date":1315,"open":576,"high":1316,"low":588,"close":785,"change":636,"percent_change":637,"volume":1317,"transactions":9,"vwap":785},"2026-02-26",52.455,942100,{"date":1319,"open":397,"high":397,"low":1320,"close":385,"change":46,"percent_change":1101,"volume":1321,"transactions":9,"vwap":385},"2026-02-25",51.535,917700,{"date":1323,"open":578,"high":1324,"low":1325,"close":398,"change":1326,"percent_change":351,"volume":1327,"transactions":9,"vwap":398},"2026-02-24",52.445,51.975,0.05,942600,{"date":1329,"open":710,"high":409,"low":1294,"close":731,"change":38,"percent_change":291,"volume":1330,"transactions":9,"vwap":731},"2026-02-23",896300,{"date":1332,"open":565,"high":1333,"low":387,"close":568,"change":530,"percent_change":886,"volume":1334,"transactions":9,"vwap":568},"2026-02-20",52.49,857400,{"date":1336,"open":386,"high":1307,"low":1337,"close":746,"change":469,"percent_change":208,"volume":1338,"transactions":9,"vwap":746},"2026-02-19",51.946,980900,{"date":1340,"open":731,"high":1341,"low":1297,"close":567,"change":1233,"percent_change":218,"volume":1342,"transactions":9,"vwap":567},"2026-02-18",52.305,916200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":937,"percent_change":1274,"volume":1349,"transactions":9,"vwap":1348},"2026-02-17",52.79,53.07,51.84,52.19,1144600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":531,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",52.12,52.715,52.049999,52.63,1.06,1196300,{"date":1359,"open":579,"high":1360,"low":1361,"close":1303,"change":1028,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1303},"2026-02-12",52.815,52.055,-0.63,1603100,{"date":1365,"open":1366,"high":579,"low":1289,"close":589,"change":998,"percent_change":558,"volume":1367,"transactions":9,"vwap":589},"2026-02-11",52.040001,742700,{"date":1369,"open":1370,"high":578,"low":1371,"close":1372,"change":489,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-10",51.67,51.58,52.07,0.95,918900,{"date":1376,"open":1377,"high":791,"low":370,"close":1371,"change":469,"percent_change":208,"volume":1378,"transactions":9,"vwap":1371},"2026-02-09",51.47,748200,{"date":1380,"open":327,"high":1381,"low":378,"close":777,"change":637,"percent_change":1382,"volume":1383,"transactions":9,"vwap":777},"2026-02-06",51.665,0.82,1085600,{"date":1385,"open":350,"high":367,"low":1386,"close":339,"change":22,"percent_change":1387,"volume":1388,"transactions":9,"vwap":339},"2026-02-05",50.93,-0.54,1084200,{"date":1390,"open":1243,"high":1391,"low":1243,"close":828,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":828},"2026-02-04",51.543,0.99,1.96,3225400,{"date":1396,"open":297,"high":1243,"low":918,"close":1076,"change":520,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1076},"2026-02-03",0.86,1682500,{"date":1400,"open":308,"high":1401,"low":994,"close":1042,"change":101,"percent_change":457,"volume":1402,"transactions":9,"vwap":1042},"2026-02-02",50.24,657600,{"date":1404,"open":996,"high":857,"low":1405,"close":1406,"change":947,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-30",49.605,50.28,1.43,1190500,{"date":1410,"open":1124,"high":994,"low":1171,"close":1043,"change":1411,"percent_change":73,"volume":1412,"transactions":9,"vwap":1043},"2026-01-29",0.23,1177700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":266,"change":106,"percent_change":1418,"volume":1419,"transactions":9,"vwap":266},"2026-01-28",49.76,50.0079994,49.205,-0.96,1088100,{"date":1421,"open":276,"high":1422,"low":1037,"close":1003,"change":1411,"percent_change":1089,"volume":1423,"transactions":9,"vwap":1003},"2026-01-27",49.903,837000,{"date":1425,"open":1021,"high":996,"low":1426,"close":934,"change":352,"percent_change":990,"volume":1427,"transactions":9,"vwap":934},"2026-01-26",49.405,565200,{"date":1429,"open":267,"high":1140,"low":953,"close":1106,"change":430,"percent_change":430,"volume":1430,"transactions":9,"vwap":1106},"2026-01-23",812700,{"date":1432,"open":1094,"high":918,"low":1094,"close":1106,"change":208,"percent_change":419,"volume":1433,"transactions":9,"vwap":1106},"2026-01-22",808100,{"date":1435,"open":1436,"high":267,"low":1437,"close":1232,"change":755,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1232},"2026-01-21",49.02,49.014999,0.74,1072300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1201,"change":399,"percent_change":81,"volume":1445,"transactions":9,"vwap":1201},"2026-01-20",48.93,49.14,48.675,1004300,{"date":1447,"open":1230,"high":1448,"low":953,"close":1094,"change":46,"percent_change":291,"volume":1449,"transactions":9,"vwap":1094},"2026-01-16",49.455,776800,{"date":1451,"open":1048,"high":1452,"low":1110,"close":1155,"change":1004,"percent_change":548,"volume":1453,"transactions":9,"vwap":1155},"2026-01-15",49.685,1009300,{"date":1455,"open":1212,"high":1456,"low":1212,"close":1171,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1171},"2026-01-14",49.465,0.77,1.58,790200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1208,"percent_change":1411,"volume":1466,"transactions":9,"vwap":1465},"2026-01-13",48.63,48.8,48.34,48.64,1641300,{"date":1468,"open":238,"high":1469,"low":1470,"close":1471,"change":199,"percent_change":972,"volume":1472,"transactions":9,"vwap":1471},"2026-01-12",48.685,48.31,48.53,899100,{"date":1474,"open":1475,"high":1207,"low":1471,"close":1476,"change":320,"percent_change":873,"volume":1477,"transactions":9,"vwap":1476},"2026-01-09",48.6,48.57,756200,{"date":1479,"open":1480,"high":1225,"low":1481,"close":1482,"change":1483,"percent_change":670,"volume":1484,"transactions":9,"vwap":1482},"2026-01-08",47.85,47.787,48.51,0.61,974300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":299,"percent_change":81,"volume":1491,"transactions":9,"vwap":1490},"2026-01-07",48.42,48.58,47.87,47.9,663200,{"date":1493,"open":1494,"high":1464,"low":1495,"close":1496,"change":1004,"percent_change":420,"volume":1497,"transactions":9,"vwap":1496},"2026-01-06",48.060001,48.040001,48.28,636600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":218,"percent_change":46,"volume":1504,"transactions":9,"vwap":1503},"2026-01-05",48.2,48.24,47.815,48.13,1216100,{"date":1506,"open":1507,"high":1487,"low":1508,"close":1509,"change":1411,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-02",48.0099983,47.57,48.23,0.48,642700,{"date":1513,"open":1501,"high":1501,"low":1514,"close":1515,"change":22,"percent_change":23,"volume":1516,"transactions":9,"vwap":1515},"2025-12-31",47.99,48,247100,{"date":1518,"open":1519,"high":1464,"low":1520,"close":1496,"change":469,"percent_change":208,"volume":1521,"transactions":9,"vwap":1496},"2025-12-30",48.27,48.181,304700,{"date":1523,"open":1524,"high":235,"low":1525,"close":1501,"change":1326,"percent_change":351,"volume":1526,"transactions":9,"vwap":1501},"2025-12-29",48.26,48.205,346100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":18,"change":1532,"percent_change":468,"volume":1533,"transactions":9,"vwap":18},"2025-12-26",48.12,48.21,47.973,0.01,352900,{"date":1535,"open":1480,"high":1500,"low":1480,"close":227,"change":998,"percent_change":947,"volume":1536,"transactions":9,"vwap":227},"2025-12-24",291500,{"date":1538,"open":1539,"high":1515,"low":1540,"close":1541,"change":1298,"percent_change":712,"volume":1542,"transactions":9,"vwap":1541},"2025-12-23",47.98,47.78,47.84,440800,{"date":1544,"open":1545,"high":1495,"low":1546,"close":1514,"change":1233,"percent_change":218,"volume":1547,"transactions":9,"vwap":1514},"2025-12-22",47.765,47.715,906300,{"date":1549,"open":1519,"high":1550,"low":1495,"close":1495,"change":101,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1495},"2025-12-19",48.38,-0.62,810400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1464,"change":1145,"percent_change":228,"volume":1558,"transactions":9,"vwap":1464},"2025-12-18",48.52,48.65,48.29,670800,{"date":1560,"open":1530,"high":1488,"low":1530,"close":1555,"change":946,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1555},"2025-12-17",0.73,808300,{"date":1564,"open":1565,"high":249,"low":1515,"close":226,"change":291,"percent_change":1566,"volume":1567,"transactions":9,"vwap":226},"2025-12-16",48.625,-0.86,1011600,{"date":1569,"open":1555,"high":1570,"low":1571,"close":1572,"change":488,"percent_change":984,"volume":1573,"transactions":9,"vwap":1572},"2025-12-15",48.665,48.365,48.59,2256300,{"date":1575,"open":237,"high":1576,"low":1530,"close":1577,"change":1059,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-12",48.5,48.33,0.37,753800,{"date":1581,"open":1582,"high":1571,"low":1490,"close":1583,"change":983,"percent_change":886,"volume":1584,"transactions":9,"vwap":1583},"2025-12-11",47.93,48.15,990600,{"date":1586,"open":1587,"high":1514,"low":1588,"close":1589,"change":1089,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-10",47.56,47.46,47.88,0.97,1067500,{"date":1593,"open":1594,"high":1582,"low":1595,"close":1596,"change":218,"percent_change":46,"volume":1597,"transactions":9,"vwap":1596},"2025-12-09",47.65,47.41,47.42,806800,{"date":1599,"open":1489,"high":1600,"low":1601,"close":1602,"change":116,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-08",47.891,47.49,47.52,-0.67,552900,{"date":1606,"open":1607,"high":1529,"low":1608,"close":1541,"change":972,"percent_change":500,"volume":1609,"transactions":9,"vwap":1541},"2025-12-05",47.89,47.81,645000,{"date":1611,"open":1612,"high":1503,"low":1502,"close":1613,"change":500,"percent_change":149,"volume":1614,"transactions":9,"vwap":1613},"2025-12-04",48.09,47.92,795500,{"date":1616,"open":1515,"high":1550,"low":1617,"close":1612,"change":352,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1612},"2025-12-03",47.955,0.4,577100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1490,"change":228,"percent_change":95,"volume":1625,"transactions":9,"vwap":1490},"2025-12-02",48.32,48.352,47.75,636100,{"date":1627,"open":1487,"high":1475,"low":1628,"close":1519,"change":299,"percent_change":436,"volume":1629,"transactions":9,"vwap":1519},"2025-12-01",48.238,2557100,{"date":1631,"open":235,"high":1212,"low":1632,"close":1556,"change":447,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1556},"2025-11-28",48.39,0.52,1287100,{"date":1636,"open":1583,"high":1488,"low":1583,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-11-26",48.4,0.21,0.44,2865900,{"date":1642,"open":1613,"high":1577,"low":1613,"close":18,"change":755,"percent_change":1643,"volume":1644,"transactions":9,"vwap":18},"2025-11-25",0.75,1261000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":712,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-24",48.029999,48.080002,47.679,47.83,-0.64,2196000,{"date":1654,"open":1601,"high":1655,"low":1588,"close":198,"change":798,"percent_change":1656,"volume":1657,"transactions":9,"vwap":198},"2025-11-21",48.46,1.8,1363000,{"date":1659,"open":1660,"high":1490,"low":1661,"close":1662,"change":156,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-20",47.68,47.26,47.29,-0.5,821000,{"date":1666,"open":1582,"high":1582,"low":1667,"close":1668,"change":1084,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-19",47.415,47.53,-1.08,573400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":983,"percent_change":1163,"volume":1677,"transactions":9,"vwap":1676},"2025-11-18",47.725,48.215,47.66,48.049999,848400,{"date":1679,"open":226,"high":1496,"low":1680,"close":1540,"change":149,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1540},"2025-11-17",47.69,-0.73,677600,{"date":1684,"open":1557,"high":1685,"low":1686,"close":1503,"change":499,"percent_change":590,"volume":1687,"transactions":9,"vwap":1503},"2025-11-14",48.345,47.82,812800,{"date":1689,"open":1690,"high":249,"low":227,"close":1691,"change":590,"percent_change":399,"volume":1692,"transactions":9,"vwap":1691},"2025-11-13",48.36,48.22,537200,{"date":1694,"open":1577,"high":1695,"low":1577,"close":235,"change":319,"percent_change":320,"volume":1696,"transactions":9,"vwap":235},"2025-11-12",48.595,568800,{"date":1698,"open":1490,"high":235,"low":1490,"close":1550,"change":686,"percent_change":1407,"volume":1699,"transactions":9,"vwap":1550},"2025-11-11",625100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":197,"change":972,"percent_change":500,"volume":1705,"transactions":9,"vwap":197},"2025-11-10",47.8,47.86,47.4,1054100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1540,"change":558,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1540},"2025-11-07",47.22,47.79,47.19,1.38,923800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":144,"percent_change":199,"volume":1719,"transactions":9,"vwap":1718},"2025-11-06",47.17,47.51,47.084,47.13,771400,{"date":1721,"open":1722,"high":1661,"low":1723,"close":1724,"change":352,"percent_change":1618,"volume":1725,"transactions":9,"vwap":1724},"2025-11-05",47,46.88,47.15,511200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":569,"percent_change":570,"volume":1732,"transactions":9,"vwap":1731},"2025-11-04",47.0099983,47.12,46.85,46.96,752800,{"date":1734,"open":1710,"high":1710,"low":26,"close":1735,"change":1028,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-03",46.99,-0.7,624100,{"date":1739,"open":1722,"high":1740,"low":1741,"close":1742,"change":351,"percent_change":1638,"volume":1743,"transactions":9,"vwap":1742},"2025-10-31",47.45,46.825,47.32,637100,{"date":1745,"open":1724,"high":1746,"low":1747,"close":1708,"change":239,"percent_change":240,"volume":1748,"transactions":9,"vwap":1708},"2025-10-30",47.58,47.14,818600,{"date":1750,"open":1751,"high":195,"low":1752,"close":1753,"change":229,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-29",48.0050011,47.2,47.35,-1.58,1408300,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1736,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-28",48.62,48.041,48.11,-1.43,966600,{"date":1764,"open":1765,"high":1207,"low":1488,"close":1766,"change":352,"percent_change":765,"volume":1767,"transactions":9,"vwap":1766},"2025-10-27",48.66,48.81,495700,{"date":1769,"open":1217,"high":1770,"low":1475,"close":1758,"change":1771,"percent_change":144,"volume":1772,"transactions":9,"vwap":1758},"2025-10-24",48.91,-0.01,469100,{"date":1774,"open":1008,"high":1197,"low":20,"close":1462,"change":22,"percent_change":539,"volume":1775,"transactions":9,"vwap":1462},"2025-10-23",734000,{"date":1777,"open":1778,"high":1196,"low":1212,"close":1770,"change":446,"percent_change":983,"volume":1779,"transactions":9,"vwap":1770},"2025-10-22",48.75,833400,{"date":1781,"open":1782,"high":259,"low":1783,"close":1784,"change":1326,"percent_change":351,"volume":1785,"transactions":9,"vwap":1784},"2025-10-21",48.76,48.615,48.78,519200,{"date":1787,"open":1555,"high":1782,"low":1555,"close":1788,"change":1004,"percent_change":420,"volume":1789,"transactions":9,"vwap":1788},"2025-10-20",48.73,461800,{"date":1791,"open":1557,"high":1475,"low":1792,"close":1488,"change":805,"percent_change":798,"volume":1793,"transactions":9,"vwap":1488},"2025-10-17",48.195,661600,{"date":1795,"open":1778,"high":1207,"low":1760,"close":226,"change":1084,"percent_change":540,"volume":1796,"transactions":9,"vwap":226},"2025-10-16",1037800,{"date":1798,"open":1556,"high":1139,"low":1632,"close":1212,"change":208,"percent_change":419,"volume":1799,"transactions":9,"vwap":1212},"2025-10-15",592000,{"date":1801,"open":1515,"high":1465,"low":1802,"close":1803,"change":1089,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-14",47.925,48.61,0.96,740800,{"date":1807,"open":226,"high":1550,"low":1808,"close":1583,"change":469,"percent_change":208,"volume":1809,"transactions":9,"vwap":1583},"2025-10-13",47.91,811300,{"date":1811,"open":1788,"high":1766,"low":1812,"close":1760,"change":280,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1760},"2025-10-10",48.091,-0.95,1005100,{"date":1816,"open":1201,"high":1817,"low":187,"close":1476,"change":149,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1476},"2025-10-09",49.084999,-0.72,481000,{"date":1821,"open":1026,"high":933,"low":269,"close":246,"change":399,"percent_change":81,"volume":1822,"transactions":9,"vwap":246},"2025-10-08",621800,{"date":1824,"open":1094,"high":1448,"low":1231,"close":1130,"change":72,"percent_change":260,"volume":1825,"transactions":9,"vwap":1130},"2025-10-07",621400,{"date":1827,"open":852,"high":852,"low":1828,"close":1176,"change":955,"percent_change":956,"volume":1829,"transactions":9,"vwap":1176},"2025-10-06",49.204,652100,{"date":1831,"open":943,"high":1052,"low":943,"close":918,"change":488,"percent_change":1832,"volume":1833,"transactions":9,"vwap":918},"2025-10-03",0.53,475900,{"date":1835,"open":276,"high":916,"low":266,"close":1027,"change":161,"percent_change":1663,"volume":1836,"transactions":9,"vwap":1027},"2025-10-02",427400,{"date":1838,"open":1020,"high":994,"low":1020,"close":1186,"change":983,"percent_change":531,"volume":1839,"transactions":9,"vwap":1186},"2025-10-01",503000,{"date":1841,"open":259,"high":1021,"low":1442,"close":1048,"change":73,"percent_change":1804,"volume":1842,"transactions":9,"vwap":1048},"2025-09-30",599400,{"date":1844,"open":1016,"high":942,"low":1788,"close":136,"change":569,"percent_change":570,"volume":1845,"transactions":9,"vwap":136},"2025-09-29",490100,{"date":1847,"open":1778,"high":1016,"low":1848,"close":1849,"change":520,"percent_change":832,"volume":1850,"transactions":9,"vwap":1849},"2025-09-26",48.72,49.0099983,501400,{"date":1852,"open":1436,"high":1182,"low":238,"close":1488,"change":371,"percent_change":1274,"volume":1853,"transactions":9,"vwap":1488},"2025-09-25",461700,{"date":1855,"open":1139,"high":1443,"low":246,"close":1856,"change":1233,"percent_change":218,"volume":1857,"transactions":9,"vwap":1856},"2025-09-24",48.99,320800,{"date":1859,"open":1860,"high":1197,"low":1860,"close":1015,"change":765,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1015},"2025-09-23",48.7,0.8,524100,{"date":1864,"open":224,"high":1784,"low":1213,"close":1556,"change":399,"percent_change":811,"volume":1865,"transactions":9,"vwap":1556},"2025-09-22",555300,{"date":1867,"open":1095,"high":1868,"low":1869,"close":1015,"change":218,"percent_change":478,"volume":1870,"transactions":9,"vwap":1015},"2025-09-19",49.255,49.0050011,496500,{"date":1872,"open":1869,"high":1873,"low":1770,"close":1443,"change":72,"percent_change":260,"volume":1874,"transactions":9,"vwap":1443},"2025-09-18",49.26,613100,{"date":1876,"open":1015,"high":924,"low":1877,"close":936,"change":208,"percent_change":419,"volume":1878,"transactions":9,"vwap":936},"2025-09-17",48.94,874400,{"date":1880,"open":1881,"high":1206,"low":1770,"close":1856,"change":239,"percent_change":1083,"volume":1882,"transactions":9,"vwap":1856},"2025-09-16",49.13,615500,{"date":1884,"open":1171,"high":1021,"low":1197,"close":953,"change":156,"percent_change":955,"volume":1885,"transactions":9,"vwap":953},"2025-09-15",694200,{"date":1887,"open":1021,"high":924,"low":266,"close":1002,"change":161,"percent_change":1663,"volume":767,"transactions":9,"vwap":1002},"2025-09-12",{"date":1889,"open":1231,"high":1890,"low":1197,"close":924,"change":1510,"percent_change":1077,"volume":1891,"transactions":9,"vwap":924},"2025-09-11",49.63,868300,{"date":1893,"open":136,"high":279,"low":1766,"close":1881,"change":1532,"percent_change":468,"volume":1894,"transactions":9,"vwap":1881},"2025-09-10",1045100,{"date":1896,"open":1231,"high":1206,"low":936,"close":953,"change":218,"percent_change":478,"volume":1897,"transactions":9,"vwap":953},"2025-09-09",919900,{"date":1899,"open":266,"high":266,"low":1900,"close":1095,"change":1028,"percent_change":1603,"volume":1901,"transactions":9,"vwap":1095},"2025-09-08",48.89,1202500,{"date":1903,"open":1027,"high":853,"low":1111,"close":943,"change":446,"percent_change":488,"volume":1904,"transactions":9,"vwap":943},"2025-09-05",1050300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":951,"change":1411,"percent_change":73,"volume":1910,"transactions":9,"vwap":951},"2025-09-04",49.435,49.574,49.132,659600,{"date":1912,"open":136,"high":1176,"low":1900,"close":1913,"change":873,"percent_change":1157,"volume":1914,"transactions":9,"vwap":1913},"2025-09-03",49.19,880900,{"date":1916,"open":1111,"high":951,"low":1917,"close":936,"change":371,"percent_change":309,"volume":1918,"transactions":9,"vwap":936},"2025-09-02",48.863,1119100,{"date":1920,"open":1110,"high":1150,"low":954,"close":1134,"change":755,"percent_change":1561,"volume":1921,"transactions":9,"vwap":1134},"2025-08-29",711500,{"date":1923,"open":1037,"high":1048,"low":1219,"close":953,"change":912,"percent_change":1924,"volume":1925,"transactions":9,"vwap":953},"2025-08-28",-0.59,676900,{"date":1927,"open":1139,"high":1048,"low":1928,"close":1171,"change":998,"percent_change":189,"volume":1929,"transactions":9,"vwap":1171},"2025-08-27",48.951,532500,{"date":1931,"open":1443,"high":1096,"low":1932,"close":936,"change":711,"percent_change":1028,"volume":1933,"transactions":9,"vwap":936},"2025-08-26",48.875,717800,{"date":1935,"open":276,"high":1936,"low":1110,"close":1096,"change":1937,"percent_change":1813,"volume":1938,"transactions":9,"vwap":1096},"2025-08-25",49.62,-0.47,1024700,{"date":1940,"open":1913,"high":1941,"low":279,"close":1056,"change":1438,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1056},"2025-08-22",49.835,1.51,719100,{"date":1945,"open":256,"high":1008,"low":1848,"close":1201,"change":468,"percent_change":469,"volume":1946,"transactions":9,"vwap":1201},"2025-08-21",704800,{"date":1948,"open":259,"high":1171,"low":1217,"close":1877,"change":351,"percent_change":1220,"volume":1949,"transactions":9,"vwap":1877},"2025-08-20",962500,{"date":1951,"open":1952,"high":1442,"low":1952,"close":1953,"change":531,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-19",48.37,48.84,1.14,649600,{"date":1957,"open":1213,"high":1958,"low":1557,"close":1557,"change":291,"percent_change":1566,"volume":1959,"transactions":9,"vwap":1557},"2025-08-18",48.629,408300,{"date":1961,"open":1860,"high":1932,"low":1555,"close":236,"change":1326,"percent_change":351,"volume":1962,"transactions":9,"vwap":236},"2025-08-15",623300,{"date":1964,"open":1212,"high":1782,"low":1690,"close":1765,"change":591,"percent_change":1681,"volume":1965,"transactions":9,"vwap":1765},"2025-08-14",619700,{"date":1967,"open":1632,"high":1015,"low":1577,"close":1436,"change":947,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1436},"2025-08-13",1.47,666700,{"date":1971,"open":1676,"high":1577,"low":1514,"close":1470,"change":1578,"percent_change":1457,"volume":1972,"transactions":9,"vwap":1470},"2025-08-12",634700,{"date":1974,"open":1583,"high":1637,"low":1686,"close":1975,"change":711,"percent_change":1028,"volume":1976,"transactions":9,"vwap":1975},"2025-08-11",47.94,386900,{"date":1978,"open":207,"high":1979,"low":1507,"close":1980,"change":1532,"percent_change":468,"volume":1981,"transactions":9,"vwap":1980},"2025-08-08",48.35,48.099998,302500,{"date":1983,"open":1760,"high":1509,"low":1624,"close":1612,"change":1059,"percent_change":990,"volume":1984,"transactions":9,"vwap":1612},"2025-08-07",517800,{"date":1986,"open":1509,"high":1987,"low":1988,"close":1808,"change":240,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1808},"2025-08-06",48.275,47.885,-0.56,621100,{"date":1992,"open":1648,"high":1496,"low":1993,"close":227,"change":260,"percent_change":530,"volume":1994,"transactions":9,"vwap":227},"2025-08-05",47.95,613700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1495,"change":1510,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1495},"2025-08-04",47.6,48.095001,47.59,1.01,650800,{"date":2003,"open":1540,"high":1607,"low":2004,"close":1587,"change":239,"percent_change":240,"volume":2005,"transactions":9,"vwap":1587},"2025-08-01",47.24,790700,{"date":2007,"open":1608,"high":2008,"low":1746,"close":1680,"change":299,"percent_change":81,"volume":2009,"transactions":9,"vwap":1680},"2025-07-31",48.07,755600,{"date":2011,"open":1213,"high":1225,"low":1480,"close":2008,"change":1265,"percent_change":1259,"volume":2012,"transactions":9,"vwap":2008},"2025-07-30",420700,{"date":2014,"open":1550,"high":2015,"low":18,"close":1488,"change":1162,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1488},"2025-07-29",48.605,0.58,394800,{"date":2019,"open":1932,"high":2020,"low":1524,"close":237,"change":166,"percent_change":779,"volume":2021,"transactions":9,"vwap":237},"2025-07-28",48.9,426000,{"date":2023,"open":1442,"high":1436,"low":1213,"close":1856,"change":468,"percent_change":469,"volume":2024,"transactions":9,"vwap":1856},"2025-07-25",378700,{"date":2026,"open":1135,"high":2027,"low":1900,"close":2028,"change":299,"percent_change":95,"volume":2029,"transactions":9,"vwap":2028},"2025-07-24",49.245,48.97,620300,{"date":2031,"open":1443,"high":1094,"low":1008,"close":1094,"change":1162,"percent_change":1163,"volume":2032,"transactions":9,"vwap":1094},"2025-07-23",721700,{"date":2034,"open":1691,"high":1135,"low":1691,"close":936,"change":798,"percent_change":2035,"volume":2036,"transactions":9,"vwap":936},"2025-07-22",1.76,607200,{"date":2038,"open":19,"high":1476,"low":207,"close":1691,"change":500,"percent_change":149,"volume":2039,"transactions":9,"vwap":1691},"2025-07-21",724400,{"date":2041,"open":2042,"high":1695,"low":1524,"close":1632,"change":580,"percent_change":352,"volume":2043,"transactions":9,"vwap":1632},"2025-07-18",48.44,476500,{"date":2045,"open":1760,"high":1550,"low":2046,"close":237,"change":72,"percent_change":1004,"volume":2047,"transactions":9,"vwap":237},"2025-07-17",48.044998,382500,{"date":2049,"open":1515,"high":1557,"low":1541,"close":1509,"change":548,"percent_change":600,"volume":2050,"transactions":9,"vwap":1509},"2025-07-16",600200,{"date":2052,"open":1576,"high":1465,"low":1808,"close":1582,"change":1651,"percent_change":1226,"volume":2053,"transactions":9,"vwap":1582},"2025-07-15",547500,{"date":2055,"open":2056,"high":1848,"low":1464,"close":1476,"change":818,"percent_change":341,"volume":2057,"transactions":9,"vwap":1476},"2025-07-14",48.575,706700,{"date":2059,"open":1225,"high":2060,"low":1550,"close":1465,"change":22,"percent_change":539,"volume":2061,"transactions":9,"vwap":1465},"2025-07-11",48.775,330200,{"date":2063,"open":235,"high":1015,"low":2064,"close":246,"change":637,"percent_change":2065,"volume":2066,"transactions":9,"vwap":246},"2025-07-10",48.285,0.87,396800,{"date":2068,"open":1803,"high":1212,"low":1519,"close":1576,"change":199,"percent_change":972,"volume":2069,"transactions":9,"vwap":1576},"2025-07-09",336900,{"date":2071,"open":1760,"high":1803,"low":2072,"close":187,"change":946,"percent_change":1561,"volume":2073,"transactions":9,"vwap":187},"2025-07-08",48.02,419700,{"date":2075,"open":1488,"high":1465,"low":2072,"close":18,"change":106,"percent_change":956,"volume":2076,"transactions":9,"vwap":18},"2025-07-07",398900,{"date":2078,"open":249,"high":1463,"low":1471,"close":1225,"change":469,"percent_change":208,"volume":2079,"transactions":9,"vwap":1225},"2025-07-03",228400,{"date":2081,"open":235,"high":1860,"low":1501,"close":1462,"change":1251,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1462},"2025-07-02",0.66,571300,{"date":2085,"open":1999,"high":1803,"low":1587,"close":1470,"change":1643,"percent_change":1458,"volume":2086,"transactions":9,"vwap":1470},"2025-07-01",786100,{"date":2088,"open":1710,"high":1999,"low":2089,"close":1587,"change":420,"percent_change":2082,"volume":2090,"transactions":9,"vwap":1587},"2025-06-30",47.055,645500,{"date":2092,"open":1753,"high":1668,"low":2093,"close":2094,"change":430,"percent_change":430,"volume":2095,"transactions":9,"vwap":2094},"2025-06-27",47.080002,47.25,382900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2094,"change":1162,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2094},"2025-06-26",47.16,47.355,47.084999,0.6,622100,{"date":2104,"open":1595,"high":1595,"low":2105,"close":2105,"change":270,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-25",46.97,-1.28,426400,{"date":2109,"open":1704,"high":2110,"low":2111,"close":1746,"change":1220,"percent_change":637,"volume":2112,"transactions":9,"vwap":1746},"2025-06-24",47.695,47.38,337000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2111,"change":1157,"percent_change":1192,"volume":2118,"transactions":9,"vwap":2111},"2025-06-23",47.099998,47.445,46.915,542400,{"date":2120,"open":2121,"high":1596,"low":2122,"close":1747,"change":208,"percent_change":209,"volume":2123,"transactions":9,"vwap":1747},"2025-06-20",47.23,47.135,617400,{"date":2125,"open":2126,"high":2127,"low":1735,"close":2128,"change":468,"percent_change":469,"volume":2129,"transactions":9,"vwap":2128},"2025-06-18",47.11,47.325,47.060001,473100,{"date":2131,"open":1753,"high":2116,"low":2132,"close":2133,"change":371,"percent_change":1566,"volume":2134,"transactions":9,"vwap":2133},"2025-06-17",47.029999,47.040001,456500,{"date":2136,"open":2137,"high":1709,"low":2138,"close":1740,"change":469,"percent_change":208,"volume":2139,"transactions":9,"vwap":1740},"2025-06-16",47.61,47.3,484300,{"date":2141,"open":1650,"high":1993,"low":1742,"close":1595,"change":1937,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1595},"2025-06-13",-0.98,598700,{"date":2145,"open":1624,"high":1490,"low":1508,"close":1589,"change":208,"percent_change":209,"volume":2146,"transactions":9,"vwap":1589},"2025-06-12",335900,{"date":2148,"open":1489,"high":2149,"low":1594,"close":1702,"change":144,"percent_change":199,"volume":2150,"transactions":9,"vwap":1702},"2025-06-11",47.975,452700,{"date":2152,"open":1602,"high":1582,"low":2153,"close":1686,"change":755,"percent_change":766,"volume":2154,"transactions":9,"vwap":1686},"2025-06-10",47.5,1030200,{"date":2156,"open":1704,"high":2157,"low":2158,"close":1588,"change":208,"percent_change":209,"volume":2159,"transactions":9,"vwap":1588},"2025-06-09",47.775,47.345,638600,{"date":2161,"open":2138,"high":2162,"low":1752,"close":2111,"change":998,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2111},"2025-06-06",47.521,0.72,357900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2133,"change":239,"percent_change":22,"volume":2170,"transactions":9,"vwap":2133},"2025-06-05",47.21,47.216,46.93,566400,{"date":2172,"open":2173,"high":2173,"low":2174,"close":1715,"change":228,"percent_change":436,"volume":2175,"transactions":9,"vwap":1715},"2025-06-04",47.55,47.155,306100,{"date":2177,"open":1595,"high":2178,"low":1747,"close":2179,"change":320,"percent_change":446,"volume":2180,"transactions":9,"vwap":2179},"2025-06-03",47.63,47.54,559100,{"date":2182,"open":2183,"high":2184,"low":1731,"close":2185,"change":144,"percent_change":199,"volume":2186,"transactions":9,"vwap":2185},"2025-06-02",47.39,47.485,47.48,713600,{"date":2188,"open":2189,"high":1594,"low":2098,"close":2153,"change":72,"percent_change":1004,"volume":2190,"transactions":9,"vwap":2153},"2025-05-30",47.285,494600,{"date":2192,"open":1747,"high":2193,"low":2194,"close":2195,"change":990,"percent_change":521,"volume":2196,"transactions":9,"vwap":2195},"2025-05-29",47.44,46.968,47.43,354100,{"date":2198,"open":1587,"high":2199,"low":1731,"close":2200,"change":1663,"percent_change":1259,"volume":2201,"transactions":9,"vwap":2200},"2025-05-28",47.582,47.049999,323300,{"date":2203,"open":2121,"high":2204,"low":2093,"close":2173,"change":669,"percent_change":1407,"volume":2205,"transactions":9,"vwap":2173},"2025-05-27",47.605,260100,{"date":2207,"open":2208,"high":2105,"low":2209,"close":1723,"change":260,"percent_change":548,"volume":2210,"transactions":9,"vwap":1723},"2025-05-23",46.68,46.425,442200,{"date":2212,"open":2213,"high":1735,"low":176,"close":2214,"change":22,"percent_change":457,"volume":2215,"transactions":9,"vwap":2214},"2025-05-22",46.95,46.74,449800,{"date":2217,"open":1608,"high":1541,"low":1722,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-21",47.02,-1.02,-2.12,367500,{"date":2223,"open":2008,"high":1622,"low":1539,"close":1495,"change":218,"percent_change":46,"volume":2224,"transactions":9,"vwap":1495},"2025-05-20",261200,{"date":2226,"open":2227,"high":2228,"low":1660,"close":198,"change":144,"percent_change":199,"volume":2229,"transactions":9,"vwap":198},"2025-05-19",47.76,48.145,377500,{"date":2231,"open":2232,"high":2233,"low":2179,"close":207,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":207},"2025-05-16",47.64,48.187,0.5,1.05,418400,{"date":2238,"open":2239,"high":1675,"low":2117,"close":1675,"change":1397,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1675},"2025-05-15",46.98,1.84,342700,{"date":2243,"open":2121,"high":2121,"low":2244,"close":2245,"change":955,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-14",46.64,46.8,-1.04,1127000,{"date":2249,"open":2227,"high":2227,"low":2094,"close":1662,"change":280,"percent_change":1418,"volume":2250,"transactions":9,"vwap":1662},"2025-05-13",659100,{"date":2252,"open":1540,"high":1676,"low":1508,"close":1624,"change":1618,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1624},"2025-05-12",0.84,902600,{"date":2256,"open":2195,"high":2257,"low":2258,"close":1753,"change":144,"percent_change":199,"volume":2259,"transactions":9,"vwap":1753},"2025-05-09",47.565,47.275,445700,{"date":2261,"open":1595,"high":1540,"low":1708,"close":2262,"change":580,"percent_change":352,"volume":2263,"transactions":9,"vwap":2262},"2025-05-08",47.37,827300,{"date":2265,"open":2266,"high":2267,"low":1718,"close":2268,"change":72,"percent_change":1004,"volume":2269,"transactions":9,"vwap":2268},"2025-05-07",47.33,47.576,47.28,470100,{"date":2271,"open":1742,"high":1668,"low":2272,"close":2167,"change":156,"percent_change":1265,"volume":1882,"transactions":9,"vwap":2167},"2025-05-06",47.07,{"date":2274,"open":1508,"high":1594,"low":2004,"close":1740,"change":240,"percent_change":539,"volume":2275,"transactions":9,"vwap":1740},"2025-05-05",314400,{"date":2277,"open":1624,"high":1541,"low":2111,"close":2278,"change":1639,"percent_change":1090,"volume":2021,"transactions":9,"vwap":2278},"2025-05-02",47.72,{"date":2280,"open":1740,"high":2281,"low":1718,"close":2268,"change":500,"percent_change":591,"volume":2282,"transactions":9,"vwap":2268},"2025-05-01",47.74,524800,{"date":2284,"open":1740,"high":2204,"low":2285,"close":1740,"change":972,"percent_change":500,"volume":2286,"transactions":9,"vwap":1740},"2025-04-30",46.83,394100,{"date":2288,"open":1729,"high":2232,"low":2132,"close":1668,"change":636,"percent_change":73,"volume":2289,"transactions":9,"vwap":1668},"2025-04-29",1039200,{"date":2291,"open":2126,"high":2262,"low":2105,"close":2292,"change":1157,"percent_change":1192,"volume":2293,"transactions":9,"vwap":2292},"2025-04-28",47.31,415300,{"date":180,"open":2292,"high":2292,"low":2295,"close":2272,"change":156,"percent_change":1265,"volume":2296,"transactions":9,"vwap":2272},46.75,516900]