[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYD":3,"homepage-market-summary":29,"stock-historical-SPYD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYD","2026-10-07",{"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},"State Street SPDR Portfolio S&P 500 High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5822,2.071176,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.2,45.52,45.5611,45.58,-0.38,-0.83,784022.319171,50.9,41.87,1567710.1189688805,36.9,2755,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.175,1456938,531782539.861189,8.68,"2025-04-25",[182,185,194,205,216,226,236,246,256,267,278,288,298,308,318,328,338,347,357,367,377,386,397,407,417,427,437,446,456,466,476,485,494,503,510,520,530,539,547,558,567,574,585,593,601,610,617,626,633,643,652,661,669,677,684,692,699,708,716,725,732,741,748,754,761,768,776,783,789,797,805,811,817,825,833,841,847,855,862,869,876,882,888,895,903,910,914,921,928,934,939,944,950,954,959,965,972,980,988,993,1002,1010,1015,1022,1029,1035,1042,1048,1057,1063,1068,1077,1084,1092,1097,1103,1109,1114,1121,1127,1132,1139,1145,1151,1157,1163,1171,1178,1184,1189,1196,1201,1205,1211,1218,1224,1231,1237,1243,1251,1256,1264,1272,1278,1284,1290,1298,1303,1308,1315,1321,1326,1331,1336,1342,1347,1351,1356,1362,1366,1372,1375,1381,1385,1390,1395,1402,1407,1412,1416,1423,1428,1432,1438,1443,1450,1454,1457,1463,1468,1472,1479,1484,1488,1495,1502,1510,1516,1524,1532,1540,1547,1554,1561,1566,1573,1578,1584,1591,1599,1604,1611,1619,1626,1633,1640,1646,1654,1661,1665,1670,1675,1681,1687,1692,1698,1703,1708,1714,1722,1729,1736,1742,1749,1755,1760,1763,1770,1777,1784,1791,1798,1805,1808,1814,1820,1827,1833,1839,1845,1850,1857,1862,1866,1872,1880,1886,1890,1896,1903,1908,1912,1915,1920,1926,1932,1937,1940,1944,1950,1956,1960,1963,1968,1973,1978,1983,1987,1992,1998,2004,2009,2015,2020,2023,2027,2032,2039,2044,2049,2055,2058,2062,2068,2071,2074,2077,2081,2084,2088,2093,2100,2104,2109,2116,2122,2126,2131,2136,2140,2147,2151,2155,2158,2162,2165,2168,2172,2176,2181,2185,2191,2194,2197,2200,2203,2207,2212,2216,2219,2224,2229,2234,2241,2248,2252,2259,2264,2269,2273,2277,2282,2287,2292,2295,2300,2304,2309,2313,2317,2323,2327,2331,2335,2341,2347,2353,2358,2361,2364,2367,2372,2377,2382,2386,2390,2395,2401,2405,2410,2416,2421,2426,2432,2438],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},8807,45.3692,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",45.42,45.75,0.18,0.4,1236084.276666,8763,45.5946,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",45.3,45.455,44.9301,45.4,0.01,0.02,970775.001396,10738,45.2674,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",45.54,45.7676,45.35,45.39,-0.09,-0.2,1868597.046223,10754,45.4838,{"date":217,"open":199,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",45.53,45.055,45.48,0.11,0.24,1556838.1036,15400,45.3592,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":80,"volume":233,"transactions":234,"vwap":235},"2026-09-30",45.88,45.927,45.36,45.37,-0.36,909491.011669,10425,45.6035,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",45.73,45.87,45.515,-0.15,-0.33,1216287.348684,10419,45.6576,{"date":247,"open":248,"high":249,"low":250,"close":228,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",46.08,46.165,45.71,-0.31,-0.67,1042418.243483,12567,45.9106,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",46.09,46.2235,45.82,46.19,0.14,0.3,776125.464792,10017,46.0193,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",46.55,46.62,46.0101,46.05,-0.39,-0.84,1311723.042067,12136,46.1967,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":105,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",46.82,46.87,46.39,46.44,-1.02,1940953.05002,12770,46.6752,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":211,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",47.25,47.3018,46.8922,46.92,-0.19,982161.749299,9401,47.0378,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":125,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",47.16,47.2895,46.965,47.01,-1.22,904017.005537,11700,47.0854,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",47.89,47.575,47.59,-0.55,-1.14,653212.20794,8906,47.7153,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":222,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",48.18,48.265,47.9799,48.14,0.5,504409.85845,6215,48.1274,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":125,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",48.39,48.54,47.6099,47.9,-1.2,1438564.491184,11786,48.2043,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":241,"percent_change":251,"volume":344,"transactions":345,"vwap":346},"2026-09-15",48.59,48.6,48.385,48.48,739809.371758,7655,48.492,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":262,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",48.72,49.02,48.52,48.63,0.29,976361.756186,9431,48.6922,{"date":358,"open":341,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",48.67,48.315,48.49,0.23,0.48,596923.785416,6927,48.4843,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":37,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",48.58,48.609,48.2,48.26,-0.45,848997.447457,9715,48.3568,{"date":378,"open":379,"high":379,"low":380,"close":343,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",49.12,48.445,-0.7,-1.42,870032.62643,10877,48.6866,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",49.4,49.5,49.14,49.18,-0.44,-0.89,886489.935247,10729,49.3193,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":161,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",49.6,49.915,49.54,49.62,-0.5,608209.778144,7698,49.6986,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":222,"volume":414,"transactions":415,"vwap":416},"2026-09-03",49.93,50.0277,49.58,49.87,0.12,621298.858886,7715,49.8156,{"date":418,"open":401,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",49.95,49.48,49.75,0.21,0.42,578894.242668,6897,49.7744,{"date":428,"open":429,"high":430,"low":431,"close":401,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",49.69,49.85,49.426898,-0.08,-0.16,874383.912057,9463,49.5548,{"date":438,"open":439,"high":440,"low":441,"close":402,"change":273,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",49.84,49.94,49.515,-0.78,606883.833597,8571,49.6537,{"date":447,"open":448,"high":449,"low":409,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",50.225,50.325,50.01,0.03,0.06,685717.127412,7708,50.0907,{"date":457,"open":450,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",50.18,49.845,49.98,-0.46,-0.91,770550.214848,8540,50.0443,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",50.47,50.6,50.31,50.44,0,594194.911854,6903,50.4698,{"date":477,"open":478,"high":479,"low":480,"close":471,"change":156,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",50.54,50.575,50.2143,-0.47,798402.651172,7857,50.391,{"date":486,"open":478,"high":487,"low":488,"close":489,"change":490,"percent_change":324,"volume":491,"transactions":492,"vwap":493},"2026-08-24",50.895,50.505,50.68,0.25,521684.276487,7902,50.6721,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":413,"percent_change":222,"volume":500,"transactions":501,"vwap":502},"2026-08-21",50.49,50.65,50.351,50.43,859431.945856,7174,50.4746,{"date":504,"open":505,"high":497,"low":506,"close":470,"change":294,"percent_change":21,"volume":507,"transactions":508,"vwap":509},"2026-08-20",50.33,50.26,726723.751298,7908,50.4821,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",50.16,50.8191,50.5,0.58,1.16,846883.636828,9813,50.5404,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":262,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",50.13,50.22,49.9,49.92,0.28,684782.403943,7049,50.0893,{"date":531,"open":532,"high":458,"low":421,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",50.15,49.78,-0.63,-1.25,885051.656959,10360,49.9428,{"date":540,"open":468,"high":541,"low":542,"close":543,"change":200,"percent_change":201,"volume":544,"transactions":545,"vwap":546},"2026-08-14",50.52,50.32,50.41,879304.644363,10027,50.4136,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",50.065,50.45,50.02,50.4,0.6,1.2,832540.387019,8177,50.2744,{"date":559,"open":533,"high":430,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",49.46,49.8,-0.05,-0.1,1023476.101234,12195,49.7011,{"date":568,"open":399,"high":569,"low":570,"close":430,"change":413,"percent_change":222,"volume":571,"transactions":572,"vwap":573},"2026-08-11",49.97,49.55,778221.670866,8860,49.8242,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",49.685,49.826,49.42,49.73,-0.17,-0.34,1168756.153023,12178,49.6201,{"date":586,"open":388,"high":450,"low":587,"close":524,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",49.21,0.41,0.83,950935.826926,9972,49.7979,{"date":594,"open":595,"high":596,"low":578,"close":597,"change":273,"percent_change":442,"volume":598,"transactions":599,"vwap":600},"2026-08-06",50.12,50.2,49.49,879248.796958,10349,49.6441,{"date":602,"open":458,"high":603,"low":604,"close":605,"change":251,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",50.19,49.57,49.88,-0.62,1428915.491601,13522,49.8575,{"date":611,"open":389,"high":523,"low":391,"close":603,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",0.36,0.72,2297231.307725,12835,49.9109,{"date":618,"open":619,"high":595,"low":402,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",49.82,49.83,0.33,0.67,1205034.648788,15480,49.8476,{"date":627,"open":628,"high":628,"low":629,"close":389,"change":156,"percent_change":105,"volume":630,"transactions":631,"vwap":632},"2026-07-31",49.67,49.285,1132927.74103,12490,49.5142,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":252,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",50.09,50.1,49.25,49.74,-1.33,1690272.95768,16057,49.6075,{"date":644,"open":496,"high":645,"low":646,"close":543,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",50.799,50.305,-0.13,-0.26,1116491.052754,11427,50.5626,{"date":653,"open":654,"high":24,"low":655,"close":478,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",50.27,50.17,0.65,1.3,1061006.784436,8927,50.6134,{"date":662,"open":663,"high":664,"low":429,"close":665,"change":262,"percent_change":526,"volume":666,"transactions":667,"vwap":668},"2026-07-27",49.7,50.08,49.89,792675.53995,9181,49.8887,{"date":670,"open":637,"high":671,"low":672,"close":421,"change":622,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",49.77,49.2,1.37,768410.834835,7405,49.5903,{"date":678,"open":679,"high":597,"low":680,"close":681,"change":392,"percent_change":393,"volume":682,"transactions":345,"vwap":683},"2026-07-23",49.38,48.96,49.08,793857.184975,49.2144,{"date":685,"open":686,"high":638,"low":578,"close":687,"change":422,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",49.545,49.52,0.43,695938.66673,6300,49.5479,{"date":693,"open":587,"high":694,"low":136,"close":695,"change":413,"percent_change":222,"volume":696,"transactions":697,"vwap":698},"2026-07-21",49.35,49.31,725437.161957,7224,49.2079,{"date":700,"open":388,"high":701,"low":702,"close":703,"change":212,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",49.4511,49.0809,49.19,-0.4,889826.967975,9117,49.2357,{"date":709,"open":561,"high":710,"low":711,"close":712,"change":241,"percent_change":100,"volume":713,"transactions":714,"vwap":715},"2026-07-17",50.25,49.23,49.39,797473.609281,9619,49.6609,{"date":717,"open":718,"high":719,"low":718,"close":401,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",48.74,49.56,0.92,1.89,794746.446738,9087,49.356,{"date":726,"open":351,"high":727,"low":351,"close":728,"change":221,"percent_change":362,"volume":729,"transactions":730,"vwap":731},"2026-07-15",48.97,48.62,639531.771679,7078,48.6804,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":433,"percent_change":242,"volume":738,"transactions":739,"vwap":740},"2026-07-14",48.76,48.83,48.405,48.51,877816.581422,7202,48.548,{"date":742,"open":341,"high":136,"low":743,"close":359,"change":621,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",48.525,0.68,1032573.18656,8377,48.71,{"date":749,"open":371,"high":750,"low":751,"close":752,"change":190,"percent_change":589,"volume":753,"transactions":9,"vwap":752},"2026-07-10",48.42,48.12,48.34,860500,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":472,"percent_change":472,"volume":760,"transactions":9,"vwap":759},"2026-07-09",47.98,48.205,47.825,47.94,849200,{"date":762,"open":763,"high":340,"low":764,"close":759,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":759},"2026-07-08",48.56,47.93,-0.61,-1.26,1118600,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",48.45,48.92,48.55,0.45,0.94,1118300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":115,"percent_change":52,"volume":782,"transactions":9,"vwap":781},"2026-07-06",48.33,48.46,47.95,48.099998,970400,{"date":784,"open":320,"high":770,"low":785,"close":750,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":750},"2026-07-02",48.105,0.49,1.02,788300,{"date":790,"open":791,"high":792,"low":793,"close":764,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":764},"2026-07-01",47.72,48.17,47.68,0.22,0.46,1313900,{"date":798,"open":757,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",48.31,47.69,47.71,-0.68,-1.41,1391800,{"date":806,"open":807,"high":340,"low":808,"close":330,"change":45,"percent_change":809,"volume":810,"transactions":9,"vwap":330},"2026-06-29",48.515,48.175,-0.43,939800,{"date":812,"open":371,"high":813,"low":814,"close":341,"change":72,"percent_change":815,"volume":816,"transactions":9,"vwap":341},"2026-06-26",48.625,48.158,0.98,1391200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":612,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",47.895,48.365,47.84,48.13,0.75,1153300,{"date":826,"open":827,"high":821,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",47.66,47.49,47.77,0.13,0.27,1304000,{"date":834,"open":290,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",47.7,47.2,47.64,0.44,0.93,1277500,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":100,"percent_change":534,"volume":846,"transactions":9,"vwap":836},"2026-06-22",47.029999,47.465,47,1062800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":432,"volume":854,"transactions":9,"vwap":852},"2026-06-18",47.8,47.82,47.45,47.5,-0.04,1501200,{"date":856,"open":750,"high":743,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",47.415,47.54,-1,-2.06,1454100,{"date":863,"open":864,"high":865,"low":736,"close":331,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":331},"2026-06-16",48.66,48.9,-0.11,-0.23,695300,{"date":870,"open":136,"high":871,"low":872,"close":873,"change":481,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-15",49.105,48.61,48.65,-0.96,1595800,{"date":877,"open":878,"high":587,"low":878,"close":379,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":379},"2026-06-12",48.69,0.51,1.05,1019700,{"date":883,"open":772,"high":884,"low":885,"close":872,"change":831,"percent_change":886,"volume":887,"transactions":9,"vwap":872},"2026-06-11",48.845,48.395,0.56,1784700,{"date":889,"open":890,"high":878,"low":891,"close":752,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":752},"2026-06-10",48.335,48.19,0.15,0.31,1321700,{"date":896,"open":897,"high":898,"low":899,"close":891,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":891},"2026-06-09",47.88,48.22,47.85,0.52,1.09,1900600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":867,"percent_change":105,"volume":909,"transactions":9,"vwap":908},"2026-06-08",47.97,48.055,47.61,47.67,946900,{"date":911,"open":829,"high":323,"low":800,"close":333,"change":912,"percent_change":422,"volume":913,"transactions":9,"vwap":333},"2026-06-05",0.1,1164400,{"date":915,"open":916,"high":917,"low":918,"close":849,"change":886,"percent_change":919,"volume":920,"transactions":9,"vwap":849},"2026-06-04",47.63,47.87,47.522,1.19,887500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":45,"percent_change":392,"volume":927,"transactions":9,"vwap":926},"2026-06-03",47.31,47.6,47.23,47.24,1102800,{"date":929,"open":930,"high":858,"low":931,"close":851,"change":490,"percent_change":932,"volume":933,"transactions":9,"vwap":851},"2026-06-02",47.21,47.19,0.53,1138000,{"date":935,"open":936,"high":937,"low":836,"close":836,"change":115,"percent_change":252,"volume":938,"transactions":9,"vwap":836},"2026-06-01",47.358,47.52,993700,{"date":940,"open":941,"high":829,"low":851,"close":937,"change":161,"percent_change":942,"volume":943,"transactions":9,"vwap":937},"2026-05-29",47.665,-0.52,850400,{"date":945,"open":849,"high":946,"low":947,"close":829,"change":948,"percent_change":912,"volume":949,"transactions":9,"vwap":829},"2026-05-28",48.0099983,47.56,0.05,766100,{"date":951,"open":952,"high":756,"low":924,"close":791,"change":912,"percent_change":422,"volume":953,"transactions":9,"vwap":791},"2026-05-27",47.65,728300,{"date":955,"open":849,"high":956,"low":924,"close":957,"change":211,"percent_change":294,"volume":958,"transactions":9,"vwap":957},"2026-05-26",47.92,47.62,855000,{"date":960,"open":961,"high":962,"low":963,"close":801,"change":363,"percent_change":787,"volume":964,"transactions":9,"vwap":801},"2026-05-22",47.41,47.79,47.38,6118800,{"date":966,"open":967,"high":968,"low":969,"close":925,"change":892,"percent_change":970,"volume":971,"transactions":9,"vwap":925},"2026-05-21",46.99,47.277,46.65,0.32,778200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":189,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-20",46.86,47.175,46.725,47.080002,0.38,1904200,{"date":981,"open":982,"high":843,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",46.77,46.48,46.9,0.08,0.17,1305500,{"date":989,"open":990,"high":974,"low":991,"close":280,"change":553,"percent_change":657,"volume":992,"transactions":9,"vwap":280},"2026-05-18",46.4,46.37,1529900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-15",46.67,46.7,46.155,46.22,-0.42,-0.9,831400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":201,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",46.79,46.915,46.595,46.64,0.04,881400,{"date":1011,"open":996,"high":982,"low":1012,"close":270,"change":294,"percent_change":1013,"volume":1014,"transactions":9,"vwap":270},"2026-05-13",46.46,-0.41,681500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":892,"percent_change":970,"volume":1021,"transactions":9,"vwap":1020},"2026-05-12",46.76,46.925,46.345,46.81,1082800,{"date":1023,"open":293,"high":843,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",46.545,46.66,-0.03,-0.06,667700,{"date":1030,"open":984,"high":1031,"low":1032,"close":1033,"change":853,"percent_change":211,"volume":1034,"transactions":9,"vwap":1033},"2026-05-08",46.95,46.575,46.69,679500,{"date":1036,"open":1037,"high":1031,"low":1012,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",46.84,46.73,-0.27,-0.57,793500,{"date":1043,"open":1044,"high":1045,"low":974,"close":845,"change":413,"percent_change":1046,"volume":1047,"transactions":9,"vwap":845},"2026-05-06",46.96,47.14,0.26,781500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",46.57,47.075001,46.505,46.88,0.37,0.8,925900,{"date":1058,"open":1059,"high":1053,"low":991,"close":1060,"change":149,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-04",46.63,46.51,-0.75,2435300,{"date":1064,"open":1065,"high":1045,"low":1066,"close":974,"change":294,"percent_change":704,"volume":1067,"transactions":9,"vwap":974},"2026-05-01",47.055,46.8,1430100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",46.24,47.09,46.21,47.049999,0.76,1.64,838100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1079,"change":1082,"percent_change":241,"volume":1083,"transactions":9,"vwap":1079},"2026-04-29",46.29,46.49,46.115,-0.07,747800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1074,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",46.34,46.52,46.0099983,46.36,0.35,662200,{"date":1093,"open":258,"high":1094,"low":1095,"close":1088,"change":144,"percent_change":853,"volume":1096,"transactions":9,"vwap":1088},"2026-04-27",46.43,45.99,893500,{"date":1098,"open":1099,"high":1094,"low":1100,"close":1101,"change":232,"percent_change":442,"volume":1102,"transactions":9,"vwap":1101},"2026-04-24",46.35,45.97,46.029999,577100,{"date":1104,"open":261,"high":1105,"low":1106,"close":282,"change":588,"percent_change":1107,"volume":1108,"transactions":9,"vwap":282},"2026-04-23",46.415,46.07,0.89,1061500,{"date":1110,"open":991,"high":1111,"low":228,"close":1112,"change":867,"percent_change":403,"volume":1113,"transactions":9,"vwap":1112},"2026-04-22",46.5,45.98,901600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1072,"change":242,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1072},"2026-04-21",46.56,46.72,46.15,-0.71,705700,{"date":1122,"open":1123,"high":1124,"low":998,"close":1125,"change":262,"percent_change":263,"volume":1126,"transactions":9,"vwap":1125},"2026-04-20",46.27,46.675,46.54,2136100,{"date":1128,"open":1129,"high":283,"low":1129,"close":990,"change":526,"percent_change":1130,"volume":1131,"transactions":9,"vwap":990},"2026-04-17",45.855,0.61,1279500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":978,"percent_change":589,"volume":1138,"transactions":9,"vwap":1137},"2026-04-16",45.76,46.13,45.72,46.12,969600,{"date":1140,"open":1141,"high":1142,"low":240,"close":1143,"change":211,"percent_change":212,"volume":1144,"transactions":9,"vwap":1143},"2026-04-15",45.765,45.85,45.74,657800,{"date":1146,"open":1147,"high":1148,"low":199,"close":1149,"change":452,"percent_change":830,"volume":1150,"transactions":9,"vwap":1149},"2026-04-14",45.65,45.94,45.83,842500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":200,"percent_change":201,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",45.7,45.77,45.365,752500,{"date":1158,"open":1106,"high":1159,"low":1160,"close":1134,"change":648,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1134},"2026-04-10",46.17,45.69,-0.56,754400,{"date":1164,"open":188,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-09",46.135,45.715,46.02,0.09,0.2,800300,{"date":1172,"open":1173,"high":1148,"low":1174,"close":1175,"change":612,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-08",45.565,45.5,45.93,0.79,1930900,{"date":1179,"open":1180,"high":260,"low":1181,"close":1182,"change":433,"percent_change":149,"volume":1183,"transactions":9,"vwap":1182},"2026-04-07",45.625,45.46,45.57,918700,{"date":1185,"open":1186,"high":1143,"low":1187,"close":238,"change":912,"percent_change":794,"volume":1188,"transactions":9,"vwap":238},"2026-04-06",45.47,45.375,988800,{"date":1190,"open":209,"high":1191,"low":1192,"close":1193,"change":526,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",45.641,45.14,45.63,0.62,2388000,{"date":1197,"open":1181,"high":20,"low":1198,"close":209,"change":580,"percent_change":1199,"volume":1200,"transactions":9,"vwap":209},"2026-04-01",45.18,-0.37,2214000,{"date":1202,"open":220,"high":1134,"low":1203,"close":18,"change":588,"percent_change":87,"volume":1204,"transactions":9,"vwap":18},"2026-03-31",45.16,2378300,{"date":1206,"open":1207,"high":218,"low":1208,"close":1209,"change":986,"percent_change":978,"volume":1210,"transactions":9,"vwap":1209},"2026-03-30",45.34,44.91,45.11,1533600,{"date":1212,"open":1213,"high":230,"low":1214,"close":1215,"change":1216,"percent_change":704,"volume":1217,"transactions":9,"vwap":1215},"2026-03-27",45.07,44.845,44.94,-0.18,1421000,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":413,"percent_change":831,"volume":1223,"transactions":9,"vwap":1222},"2026-03-26",44.9,45.44,45.12,1273700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":221,"percent_change":490,"volume":1230,"transactions":9,"vwap":1229},"2026-03-25",45.040001,45.23,44.76,45,1612500,{"date":1232,"open":1233,"high":1227,"low":1234,"close":1235,"change":490,"percent_change":886,"volume":1236,"transactions":9,"vwap":1235},"2026-03-24",44.49,44.38,44.89,1802600,{"date":1238,"open":1239,"high":1229,"low":1240,"close":1241,"change":853,"percent_change":211,"volume":1242,"transactions":9,"vwap":1241},"2026-03-23",44.65,44.415,44.64,2305000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":166,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-20",45.38,45.51,44.48,44.68,-1.52,2555900,{"date":1252,"open":210,"high":1253,"low":1254,"close":231,"change":866,"percent_change":156,"volume":1255,"transactions":9,"vwap":231},"2026-03-19",45.67,45.19,2353900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":220,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":220},"2026-03-18",45.9,45.974,45.465,-0.6,-1.3,1904700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":588,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",46.2,46.425,46.049999,46.080002,0.19,1503100,{"date":1273,"open":258,"high":1274,"low":1275,"close":1276,"change":912,"percent_change":794,"volume":1277,"transactions":9,"vwap":1276},"2026-03-16",46.18,45.84,45.89,3181100,{"date":1279,"open":1118,"high":1280,"low":1281,"close":1282,"change":853,"percent_change":211,"volume":1283,"transactions":9,"vwap":1282},"2026-03-13",46.33,45.735,45.79,2696900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1149,"change":251,"percent_change":252,"volume":1289,"transactions":9,"vwap":1149},"2026-03-12",45.92,46.322,45.78,1712300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":581,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",46.41,46.47,45.945,46.14,-0.73,1293800,{"date":1299,"open":995,"high":1300,"low":1301,"close":983,"change":1039,"percent_change":125,"volume":1302,"transactions":9,"vwap":983},"2026-03-10",46.91,46.25,1788800,{"date":1304,"open":1305,"high":1306,"low":1148,"close":1305,"change":115,"percent_change":802,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",46.75,46.94,2571300,{"date":1309,"open":1310,"high":1311,"low":1292,"close":1312,"change":867,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-06",47.0099983,47.099998,47.07,-0.49,1750000,{"date":1316,"open":1317,"high":937,"low":977,"close":1318,"change":251,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-05",47.42,47.3,-0.65,1945800,{"date":1322,"open":1323,"high":1324,"low":975,"close":907,"change":71,"percent_change":892,"volume":1325,"transactions":9,"vwap":907},"2026-03-04",47.55,47.725,3165200,{"date":1327,"open":1328,"high":1329,"low":1004,"close":858,"change":1199,"percent_change":94,"volume":1330,"transactions":9,"vwap":858},"2026-03-03",47.33,47.776,2160300,{"date":1332,"open":793,"high":1333,"low":1317,"close":1334,"change":432,"percent_change":580,"volume":1335,"transactions":9,"vwap":1334},"2026-03-02",48.049999,47.91,1737100,{"date":1337,"open":850,"high":1338,"low":1339,"close":1340,"change":948,"percent_change":912,"volume":1341,"transactions":9,"vwap":1340},"2026-02-27",48.07,47.689,47.99,1287700,{"date":1343,"open":850,"high":751,"low":1344,"close":759,"change":526,"percent_change":1345,"volume":1346,"transactions":9,"vwap":759},"2026-02-26",47.73,0.59,1991700,{"date":1348,"open":956,"high":956,"low":1349,"close":827,"change":45,"percent_change":392,"volume":1350,"transactions":9,"vwap":827},"2026-02-25",47.235,3544600,{"date":1352,"open":791,"high":1353,"low":1354,"close":917,"change":221,"percent_change":362,"volume":1355,"transactions":9,"vwap":917},"2026-02-24",48.040001,47.655,3615400,{"date":1357,"open":917,"high":1358,"low":1359,"close":1360,"change":156,"percent_change":403,"volume":1361,"transactions":9,"vwap":1360},"2026-02-23",48.21,47.48,47.76,1104200,{"date":1363,"open":800,"high":1364,"low":1359,"close":1364,"change":893,"percent_change":656,"volume":1365,"transactions":9,"vwap":1364},"2026-02-20",48,1453400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":800,"change":211,"percent_change":294,"volume":1371,"transactions":9,"vwap":800},"2026-02-19",47.78,48.035,47.495,1331100,{"date":1373,"open":850,"high":1340,"low":837,"close":1368,"change":1026,"percent_change":1027,"volume":1374,"transactions":9,"vwap":1368},"2026-02-18",2677500,{"date":1376,"open":371,"high":1377,"low":961,"close":1378,"change":648,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-17",48.53,47.81,-0.54,2080900,{"date":1382,"open":937,"high":371,"low":937,"close":1338,"change":879,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1338},"2026-02-13",1.07,1907100,{"date":1386,"open":751,"high":1387,"low":1359,"close":947,"change":373,"percent_change":1388,"volume":1389,"transactions":9,"vwap":947},"2026-02-12",48.38,-0.94,2096400,{"date":1391,"open":1392,"high":323,"low":952,"close":946,"change":621,"percent_change":1393,"volume":1394,"transactions":9,"vwap":946},"2026-02-11",47.75,0.69,1745700,{"date":1396,"open":1397,"high":1398,"low":1397,"close":793,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":793},"2026-02-10",47.12,47.795,0.63,1.34,1493200,{"date":1403,"open":984,"high":1404,"low":1405,"close":1073,"change":201,"percent_change":1008,"volume":1406,"transactions":9,"vwap":1073},"2026-02-09",47.151,46.6,3803600,{"date":1408,"open":969,"high":977,"low":1059,"close":843,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":843},"2026-02-06",0.64,1.38,1656600,{"date":1413,"open":1033,"high":1117,"low":1414,"close":282,"change":232,"percent_change":94,"volume":1415,"transactions":9,"vwap":282},"2026-02-05",46.145,3232900,{"date":1417,"open":1286,"high":1418,"low":1419,"close":1305,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1305},"2026-02-04",46.871,45.91,1.08,2.36,2424300,{"date":1424,"open":1425,"high":1258,"low":1426,"close":1253,"change":423,"percent_change":839,"volume":1427,"transactions":9,"vwap":1253},"2026-02-03",45.13,45.09,3223800,{"date":1429,"open":17,"high":230,"low":1208,"close":1430,"change":1026,"percent_change":1082,"volume":1431,"transactions":9,"vwap":1430},"2026-02-02",45.25,4851400,{"date":1433,"open":1434,"high":196,"low":1435,"close":1436,"change":190,"percent_change":1107,"volume":1437,"transactions":9,"vwap":1436},"2026-01-30",44.92,44.705,45.28,2173000,{"date":1439,"open":1434,"high":17,"low":1440,"close":1441,"change":986,"percent_change":978,"volume":1442,"transactions":9,"vwap":1441},"2026-01-29",44.69,44.88,2197900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":21,"percent_change":274,"volume":1449,"transactions":9,"vwap":1448},"2026-01-28",45.049999,45.205,44.555,44.71,1881600,{"date":1451,"open":1229,"high":1452,"low":1235,"close":1426,"change":948,"percent_change":221,"volume":1453,"transactions":9,"vwap":1426},"2026-01-27",45.17,1417800,{"date":1455,"open":1425,"high":1430,"low":1434,"close":1226,"change":452,"percent_change":830,"volume":1456,"transactions":9,"vwap":1226},"2026-01-26",1432900,{"date":1458,"open":1459,"high":1209,"low":1460,"close":1461,"change":866,"percent_change":156,"volume":1462,"transactions":9,"vwap":1461},"2026-01-23",45.080002,44.79,44.98,1270900,{"date":1464,"open":1198,"high":1465,"low":1466,"close":1426,"change":562,"percent_change":866,"volume":1467,"transactions":9,"vwap":1426},"2026-01-22",45.45,45.060001,1186100,{"date":1469,"open":1440,"high":17,"low":1440,"close":1192,"change":1194,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1192},"2026-01-21",1.39,1896800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":704,"percent_change":393,"volume":1478,"transactions":9,"vwap":1477},"2026-01-20",44.57,44.74,44.365,44.52,1794200,{"date":1480,"open":1434,"high":1481,"low":1482,"close":1434,"change":1216,"percent_change":704,"volume":1483,"transactions":9,"vwap":1434},"2026-01-16",45.02,44.73,1398000,{"date":1485,"open":1220,"high":1198,"low":1248,"close":1486,"change":422,"percent_change":72,"volume":1487,"transactions":9,"vwap":1486},"2026-01-15",45.099998,1953700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1235,"change":515,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1235},"2026-01-14",44.36,44.955,44.35,1.31,1580900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":221,"percent_change":490,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",44.29,44.44,44.0050011,44.31,1245600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":115,"volume":1509,"transactions":9,"vwap":1507},"2026-01-12",44.32,44.385,44.029999,44.2,-0.14,1286200,{"date":1511,"open":1512,"high":1241,"low":1513,"close":1514,"change":144,"percent_change":562,"volume":1515,"transactions":9,"vwap":1514},"2026-01-09",44.45,44.255,44.34,1642500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1490,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1490},"2026-01-08",43.46,44.55,43.4,0.84,1.93,2187700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":334,"volume":1531,"transactions":9,"vwap":1529},"2026-01-07",44.12,44.25,43.5,43.52,-0.53,2053500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":612,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-06",43.605,44.09,43.58,44.049999,0.82,2170900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":985,"percent_change":189,"volume":1546,"transactions":9,"vwap":1545},"2026-01-05",43.57,43.82,43.43,43.69,3148900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":612,"percent_change":589,"volume":1553,"transactions":9,"vwap":1552},"2026-01-02",43.31,43.765,42.94,43.61,2402800,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":252,"volume":1560,"transactions":9,"vwap":1558},"2025-12-31",43.53,43.235,43.25,-0.29,1166800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1563,"change":948,"percent_change":221,"volume":933,"transactions":9,"vwap":1563},"2025-12-30",43.54,43.582,43.44,{"date":1567,"open":1556,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":144,"volume":1572,"transactions":9,"vwap":1570},"2025-12-29",43.6,43.425,43.49,-0.01,1157700,{"date":1574,"open":1520,"high":1575,"low":1576,"close":1528,"change":452,"percent_change":262,"volume":1577,"transactions":9,"vwap":1528},"2025-12-26",43.515,43.29,1216100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1565,"change":526,"percent_change":656,"volume":1583,"transactions":9,"vwap":1565},"2025-12-24",43.18,43.48,43.17,871800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":580,"percent_change":273,"volume":1590,"transactions":9,"vwap":1589},"2025-12-23",43.36,43.37,43.112,43.16,1207000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":242,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-22",43.15,43.38,43.049999,43.33,-0.76,1846400,{"date":1600,"open":1543,"high":1601,"low":1602,"close":1602,"change":294,"percent_change":809,"volume":1603,"transactions":9,"vwap":1602},"2025-12-19",43.915,43.66,1516400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":866,"percent_change":161,"volume":1610,"transactions":9,"vwap":1609},"2025-12-18",44.02,44.165,43.78,43.85,1931100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":970,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-17",43.71,44.025002,43.7,43.96,0.73,2333600,{"date":1620,"open":1621,"high":1622,"low":1570,"close":1623,"change":809,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-16",44.099998,44.15,43.64,-0.98,2042300,{"date":1627,"open":1507,"high":1628,"low":1629,"close":1630,"change":71,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-15",44.225,43.885,44.07,0.16,1888100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1571,"percent_change":144,"volume":1639,"transactions":9,"vwap":1638},"2025-12-12",44.18,44.275,43.9,44,2191400,{"date":1641,"open":1642,"high":1507,"low":1642,"close":1643,"change":893,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-11",43.72,44.0099983,0.71,2155800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1615,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1615},"2025-12-10",43.23,43.8,43.185,0.57,1.32,1964800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":144,"percent_change":562,"volume":1660,"transactions":9,"vwap":1659},"2025-12-09",43.22,43.51,43.125,43.13,1350200,{"date":1662,"open":1565,"high":1565,"low":1663,"close":1593,"change":161,"percent_change":125,"volume":1664,"transactions":9,"vwap":1593},"2025-12-08",43.105,1033500,{"date":1666,"open":1667,"high":1668,"low":1587,"close":1520,"change":1082,"percent_change":433,"volume":1669,"transactions":9,"vwap":1520},"2025-12-05",43.45,43.698,1007000,{"date":1671,"open":1672,"high":1545,"low":1586,"close":1673,"change":432,"percent_change":1216,"volume":1674,"transactions":9,"vwap":1673},"2025-12-04",43.59,43.47,1637500,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":362,"percent_change":932,"volume":1680,"transactions":9,"vwap":1679},"2025-12-03",43.42,43.745,43.55,1467500,{"date":1682,"open":1545,"high":1683,"low":1684,"close":1685,"change":581,"percent_change":442,"volume":1686,"transactions":9,"vwap":1685},"2025-12-02",43.702,43.21,43.32,1779700,{"date":1688,"open":1689,"high":1690,"low":1568,"close":1602,"change":212,"percent_change":461,"volume":1691,"transactions":9,"vwap":1602},"2025-12-01",43.63,43.89,1560200,{"date":1693,"open":1545,"high":1694,"low":1695,"close":1696,"change":189,"percent_change":588,"volume":1697,"transactions":9,"vwap":1696},"2025-11-28",43.95,43.642,43.86,887400,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":893,"percent_change":1644,"volume":1462,"transactions":9,"vwap":1702},"2025-11-26",43.35,43.87,43.68,{"date":1704,"open":1705,"high":1657,"low":1706,"close":1587,"change":773,"percent_change":880,"volume":1707,"transactions":9,"vwap":1587},"2025-11-25",43.060001,43.02,1532100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1710,"change":1008,"percent_change":1168,"volume":1713,"transactions":9,"vwap":1710},"2025-11-24",42.92,43.0099983,42.65,2155500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":720,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-21",42.18,43.155,42.115,42.88,2.19,3426100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":37,"percent_change":942,"volume":1728,"transactions":9,"vwap":1727},"2025-11-20",42.39,42.62,41.935,41.96,3965100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1716,"change":392,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1716},"2025-11-19",42.5,42.51,42.029999,-1.03,2130600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1725,"change":1270,"percent_change":773,"volume":1741,"transactions":9,"vwap":1725},"2025-11-18",42.38,42.81,42.28,2392100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1379,"percent_change":766,"volume":1748,"transactions":9,"vwap":1747},"2025-11-17",42.96,42.995,42.32,42.43,2420000,{"date":1750,"open":1751,"high":1593,"low":1752,"close":1753,"change":866,"percent_change":648,"volume":1754,"transactions":9,"vwap":1753},"2025-11-14",43.09,42.73,42.97,2717400,{"date":1756,"open":1757,"high":1518,"low":1706,"close":1758,"change":241,"percent_change":149,"volume":1759,"transactions":9,"vwap":1758},"2025-11-13",43.19,43.080002,2505800,{"date":1761,"open":1656,"high":1570,"low":1656,"close":1648,"change":472,"percent_change":472,"volume":1762,"transactions":9,"vwap":1648},"2025-11-12",1553000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1648,"change":900,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1648},"2025-11-11",42.915,43.285,42.86,1.22,1682600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":853,"percent_change":211,"volume":1776,"transactions":9,"vwap":1775},"2025-11-10",42.8,42.82,42.4,42.71,2543800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":932,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-07",42.25,42.75,42.21,1.26,3684300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":866,"percent_change":648,"volume":1790,"transactions":9,"vwap":1789},"2025-11-06",42.37,42.644,42.165,42.22,3501500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":794,"percent_change":900,"volume":1797,"transactions":9,"vwap":1796},"2025-11-05",42.15,42.47,42.0099983,42.33,2853100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":580,"percent_change":704,"volume":1804,"transactions":9,"vwap":1803},"2025-11-04",42.12,42.29,42,42.11,2900600,{"date":1806,"open":1724,"high":1774,"low":25,"close":1740,"change":1559,"percent_change":802,"volume":1807,"transactions":9,"vwap":1740},"2025-11-03",2542100,{"date":1809,"open":1810,"high":1811,"low":1716,"close":1812,"change":1008,"percent_change":1168,"volume":1813,"transactions":9,"vwap":1812},"2025-10-31",42.41,42.682,42.57,2650000,{"date":1815,"open":1816,"high":1817,"low":1732,"close":1818,"change":1039,"percent_change":534,"volume":1819,"transactions":9,"vwap":1818},"2025-10-30",42.63,42.9,42.53,4242200,{"date":1821,"open":1822,"high":1565,"low":1823,"close":1772,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1772},"2025-10-29",43.375,42.645,-0.8,-1.83,3538100,{"date":1828,"open":1829,"high":1830,"low":1563,"close":1568,"change":461,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1568},"2025-10-28",43.93,43.98,-1.04,3074000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1835,"change":912,"percent_change":362,"volume":1838,"transactions":9,"vwap":1835},"2025-10-27",44.060001,44.14,43.925,2167900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1616,"change":262,"percent_change":970,"volume":1844,"transactions":9,"vwap":1616},"2025-10-24",44.11,44.175,43.91,3075500,{"date":1846,"open":1847,"high":1848,"low":1552,"close":1543,"change":1571,"percent_change":144,"volume":1849,"transactions":9,"vwap":1543},"2025-10-23",43.99,44.040001,2318900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":948,"percent_change":221,"volume":1856,"transactions":9,"vwap":1855},"2025-10-22",43.75,44.084999,43.675,43.83,2525500,{"date":1858,"open":1615,"high":1859,"low":1860,"close":1608,"change":262,"percent_change":970,"volume":1861,"transactions":9,"vwap":1608},"2025-10-21",43.945,43.595,1506200,{"date":1863,"open":1528,"high":1864,"low":1673,"close":1623,"change":526,"percent_change":656,"volume":1865,"transactions":9,"vwap":1623},"2025-10-20",43.67,1420800,{"date":1867,"open":1868,"high":1869,"low":1758,"close":1586,"change":970,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1586},"2025-10-17",43.14,43.406,0.74,2412600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":942,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-16",43.62,43.687,42.929,43.040001,-1.19,2968400,{"date":1881,"open":1568,"high":1882,"low":1883,"close":1884,"change":262,"percent_change":970,"volume":1885,"transactions":9,"vwap":1884},"2025-10-15",43.92,43.27,43.56,1259200,{"date":1887,"open":1888,"high":1679,"low":1888,"close":1677,"change":72,"percent_change":901,"volume":1889,"transactions":9,"vwap":1677},"2025-10-14",42.725,3095200,{"date":1891,"open":1892,"high":1705,"low":1893,"close":1894,"change":1090,"percent_change":1538,"volume":1895,"transactions":9,"vwap":1894},"2025-10-13",42.78,42.7,42.95,2591300,{"date":1897,"open":1657,"high":1898,"low":1899,"close":1900,"change":442,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-10",43.567,42.58,42.6,-1.8,2823000,{"date":1904,"open":1905,"high":1906,"low":1685,"close":1594,"change":161,"percent_change":1040,"volume":1907,"transactions":9,"vwap":1594},"2025-10-09",43.74,43.81,2004000,{"date":1909,"open":1629,"high":1637,"low":1910,"close":1689,"change":867,"percent_change":942,"volume":1911,"transactions":9,"vwap":1689},"2025-10-08",43.585,1181600,{"date":1913,"open":1616,"high":1848,"low":1905,"close":1696,"change":1571,"percent_change":144,"volume":1914,"transactions":9,"vwap":1696},"2025-10-07",1504300,{"date":1916,"open":1917,"high":1917,"low":1855,"close":1701,"change":1013,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1701},"2025-10-06",44.3,-0.93,1647800,{"date":1921,"open":1621,"high":1922,"low":1621,"close":1923,"change":353,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-03",44.465,44.28,0.66,1507100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1847,"change":45,"percent_change":105,"volume":1931,"transactions":9,"vwap":1847},"2025-10-02",44.080002,44.265,43.884,1873900,{"date":1933,"open":1630,"high":1934,"low":1935,"close":1507,"change":1169,"percent_change":773,"volume":1936,"transactions":9,"vwap":1507},"2025-10-01",44.289,44.028999,1045700,{"date":1938,"open":1702,"high":1614,"low":1556,"close":1638,"change":353,"percent_change":1924,"volume":1939,"transactions":9,"vwap":1638},"2025-09-30",1312100,{"date":1941,"open":1906,"high":1942,"low":1581,"close":1613,"change":472,"percent_change":472,"volume":1943,"transactions":9,"vwap":1613},"2025-09-29",43.838,2222900,{"date":1945,"open":1518,"high":1946,"low":1544,"close":1613,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1613},"2025-09-26",43.79,0.39,0.9,1628100,{"date":1951,"open":1615,"high":1952,"low":1953,"close":1685,"change":392,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1685},"2025-09-25",43.751,43.28,-1.01,1520800,{"date":1957,"open":1608,"high":1829,"low":1702,"close":1958,"change":472,"percent_change":472,"volume":1959,"transactions":9,"vwap":1958},"2025-09-24",43.76,1736600,{"date":1961,"open":1536,"high":1830,"low":1536,"close":1958,"change":490,"percent_change":1651,"volume":1962,"transactions":9,"vwap":1958},"2025-09-23",1123200,{"date":1964,"open":1613,"high":1613,"low":1965,"close":1657,"change":94,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1657},"2025-09-22",43.455,-1.74,1349700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1923,"change":1508,"percent_change":115,"volume":1972,"transactions":9,"vwap":1923},"2025-09-19",44.5,44.24,978100,{"date":1974,"open":1917,"high":1477,"low":1975,"close":1976,"change":1631,"percent_change":612,"volume":1977,"transactions":9,"vwap":1976},"2025-09-18",44.16,44.42,1614800,{"date":1979,"open":1527,"high":1235,"low":1980,"close":1981,"change":985,"percent_change":189,"volume":1982,"transactions":9,"vwap":1981},"2025-09-17",44.105,44.26,3171600,{"date":1984,"open":1514,"high":1985,"low":1535,"close":1635,"change":120,"percent_change":1039,"volume":1986,"transactions":9,"vwap":1635},"2025-09-16",44.46,1384000,{"date":1988,"open":1989,"high":1990,"low":1929,"close":1917,"change":149,"percent_change":442,"volume":1991,"transactions":9,"vwap":1917},"2025-09-15",44.75,44.81,1563200,{"date":1993,"open":1994,"high":1995,"low":1241,"close":1239,"change":1996,"percent_change":606,"volume":1997,"transactions":9,"vwap":1239},"2025-09-12",44.85,44.96,-0.28,791900,{"date":1999,"open":1985,"high":1461,"low":2000,"close":2001,"change":786,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-11",44.41,44.93,1.1,1325500,{"date":2005,"open":1976,"high":2006,"low":2007,"close":1498,"change":211,"percent_change":212,"volume":2008,"transactions":9,"vwap":1498},"2025-09-10",44.59,44.204,2150900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2011,"change":211,"percent_change":212,"volume":2014,"transactions":9,"vwap":2011},"2025-09-09",44.53,44.682,44.455,1158800,{"date":2016,"open":1460,"high":2017,"low":1917,"close":2018,"change":115,"percent_change":1119,"volume":2019,"transactions":9,"vwap":2018},"2025-09-08",44.8,44.62,2329700,{"date":2021,"open":1220,"high":1436,"low":1248,"close":1215,"change":830,"percent_change":353,"volume":2022,"transactions":9,"vwap":1215},"2025-09-05",1521100,{"date":2024,"open":1448,"high":2025,"low":2011,"close":1990,"change":490,"percent_change":886,"volume":2026,"transactions":9,"vwap":1990},"2025-09-04",44.84,1109800,{"date":2028,"open":2029,"high":1989,"low":1514,"close":2030,"change":853,"percent_change":211,"volume":2031,"transactions":9,"vwap":2030},"2025-09-03",44.47,44.56,1315300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1013,"percent_change":462,"volume":2038,"transactions":9,"vwap":2037},"2025-09-02",44.72,44.815,44.37,44.6,5331200,{"date":2040,"open":1440,"high":2041,"low":1440,"close":2042,"change":621,"percent_change":1870,"volume":2043,"transactions":9,"vwap":2042},"2025-08-29",45.026001,45.0099983,1537500,{"date":2045,"open":1215,"high":1229,"low":2046,"close":1248,"change":867,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1248},"2025-08-28",44.4,-0.51,1666500,{"date":2050,"open":1477,"high":2051,"low":2052,"close":1208,"change":893,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1208},"2025-08-27",44.95,44.485,0.7,1537400,{"date":2056,"open":2018,"high":1989,"low":1498,"close":2037,"change":866,"percent_change":161,"volume":2057,"transactions":9,"vwap":2037},"2025-08-26",2133700,{"date":2059,"open":2001,"high":1229,"low":2060,"close":1448,"change":581,"percent_change":1061,"volume":2061,"transactions":9,"vwap":1448},"2025-08-25",44.635,1190200,{"date":2063,"open":2064,"high":1198,"low":2064,"close":1445,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1445},"2025-08-22",44.33,0.97,2.2,1813600,{"date":2069,"open":1606,"high":1507,"low":1882,"close":1928,"change":1082,"percent_change":433,"volume":2070,"transactions":9,"vwap":1928},"2025-08-21",2032600,{"date":2072,"open":1635,"high":2011,"low":1928,"close":1622,"change":200,"percent_change":201,"volume":2073,"transactions":9,"vwap":1622},"2025-08-20",970900,{"date":2075,"open":1946,"high":1500,"low":1946,"close":1836,"change":773,"percent_change":110,"volume":2076,"transactions":9,"vwap":1836},"2025-08-19",2399400,{"date":2078,"open":1701,"high":2079,"low":1702,"close":1545,"change":1508,"percent_change":115,"volume":2080,"transactions":9,"vwap":1545},"2025-08-18",43.94,543300,{"date":2082,"open":2079,"high":1643,"low":1545,"close":1855,"change":853,"percent_change":211,"volume":2083,"transactions":9,"vwap":1855},"2025-08-15",811800,{"date":2085,"open":1608,"high":2086,"low":1657,"close":1701,"change":1039,"percent_change":765,"volume":2087,"transactions":9,"vwap":1701},"2025-08-14",43.935,1144000,{"date":2089,"open":1657,"high":1975,"low":2090,"close":1836,"change":613,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1836},"2025-08-13",43.405,1.66,1227700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1677,"change":786,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1677},"2025-08-12",43.029999,43.445,43,1.14,2438800,{"date":2101,"open":1593,"high":1594,"low":1773,"close":2102,"change":580,"percent_change":273,"volume":2103,"transactions":9,"vwap":2102},"2025-08-11",42.93,889500,{"date":2105,"open":1589,"high":2106,"low":1706,"close":2107,"change":1008,"percent_change":1168,"volume":2108,"transactions":9,"vwap":2107},"2025-08-08",43.306,43.099998,613000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1705,"change":362,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1705},"2025-08-07",43.11,43.26,42.715,0.54,1791200,{"date":2117,"open":2118,"high":2119,"low":1739,"close":2120,"change":37,"percent_change":2047,"volume":2121,"transactions":9,"vwap":2120},"2025-08-06",43.12,43.165,42.83,746900,{"date":2123,"open":1551,"high":1868,"low":2124,"close":1595,"change":794,"percent_change":879,"volume":2125,"transactions":9,"vwap":1595},"2025-08-05",42.77,857300,{"date":2127,"open":2128,"high":1710,"low":2129,"close":2120,"change":190,"percent_change":774,"volume":2130,"transactions":9,"vwap":2120},"2025-08-04",42.54,42.49,870800,{"date":2132,"open":2133,"high":1892,"low":2134,"close":1747,"change":115,"percent_change":1061,"volume":2135,"transactions":9,"vwap":1747},"2025-08-01",42.76,42.13,1547300,{"date":2137,"open":1706,"high":1650,"low":1816,"close":1780,"change":1313,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1780},"2025-07-31",-1.13,1009500,{"date":2141,"open":1852,"high":2142,"low":2143,"close":2144,"change":2047,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-30",43.77,42.99,43.24,-1.17,1080900,{"date":2148,"open":1568,"high":1852,"low":2149,"close":1852,"change":794,"percent_change":879,"volume":2150,"transactions":9,"vwap":1852},"2025-07-29",43.415,924900,{"date":2152,"open":2153,"high":1638,"low":1673,"close":1556,"change":1530,"percent_change":334,"volume":2154,"transactions":9,"vwap":1556},"2025-07-28",43.97,938000,{"date":2156,"open":1643,"high":1835,"low":1689,"close":1835,"change":912,"percent_change":362,"volume":2157,"transactions":9,"vwap":1835},"2025-07-25",658900,{"date":2159,"open":2160,"high":1527,"low":1829,"close":1616,"change":100,"percent_change":802,"volume":2161,"transactions":9,"vwap":1616},"2025-07-24",44.17,794500,{"date":2163,"open":1975,"high":1917,"low":1537,"close":1981,"change":1169,"percent_change":773,"volume":2164,"transactions":9,"vwap":1981},"2025-07-23",1139700,{"date":2166,"open":1700,"high":1928,"low":1700,"close":1835,"change":613,"percent_change":2091,"volume":2167,"transactions":9,"vwap":1835},"2025-07-22",1282700,{"date":2169,"open":1529,"high":1602,"low":1953,"close":2170,"change":1026,"percent_change":1082,"volume":2171,"transactions":9,"vwap":2170},"2025-07-21",43.34,815500,{"date":2173,"open":1587,"high":1657,"low":2174,"close":1587,"change":912,"percent_change":362,"volume":2175,"transactions":9,"vwap":1587},"2025-07-18",43.255,930200,{"date":2177,"open":2178,"high":2179,"low":1744,"close":1883,"change":1169,"percent_change":795,"volume":2180,"transactions":9,"vwap":1883},"2025-07-17",42.965,43.315,1120800,{"date":2182,"open":2102,"high":1659,"low":1712,"close":2183,"change":362,"percent_change":2114,"volume":2184,"transactions":9,"vwap":2183},"2025-07-16",43.07,1500600,{"date":2186,"open":1673,"high":2187,"low":2188,"close":2189,"change":52,"percent_change":1249,"volume":2190,"transactions":9,"vwap":2189},"2025-07-15",43.535,42.815,42.84,1069800,{"date":2192,"open":1581,"high":1689,"low":1648,"close":1528,"change":1026,"percent_change":1082,"volume":2193,"transactions":9,"vwap":1528},"2025-07-14",969400,{"date":2195,"open":1529,"high":1854,"low":1576,"close":1556,"change":161,"percent_change":1040,"volume":2196,"transactions":9,"vwap":1556},"2025-07-11",948500,{"date":2198,"open":1520,"high":1837,"low":1953,"close":1608,"change":621,"percent_change":1074,"volume":2199,"transactions":9,"vwap":1608},"2025-07-10",868700,{"date":2201,"open":1529,"high":1884,"low":1558,"close":1667,"change":221,"percent_change":490,"volume":2202,"transactions":9,"vwap":1667},"2025-07-09",1067800,{"date":2204,"open":1705,"high":1673,"low":2205,"close":2170,"change":1169,"percent_change":795,"volume":2206,"transactions":9,"vwap":2170},"2025-07-08",42.975,2775000,{"date":2208,"open":1544,"high":1556,"low":2209,"close":1868,"change":1199,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1868},"2025-07-07",42.945,-0.85,1045000,{"date":2213,"open":1570,"high":2214,"low":2149,"close":1657,"change":985,"percent_change":189,"volume":2215,"transactions":9,"vwap":1657},"2025-07-03",43.655,683500,{"date":2217,"open":1717,"high":1581,"low":1705,"close":1544,"change":526,"percent_change":656,"volume":2218,"transactions":9,"vwap":1544},"2025-07-02",1142000,{"date":2220,"open":2221,"high":1673,"low":1747,"close":1593,"change":1644,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1593},"2025-07-01",42.44,1.67,1465700,{"date":2225,"open":1788,"high":2226,"low":2227,"close":2221,"change":222,"percent_change":1651,"volume":2228,"transactions":9,"vwap":2221},"2025-06-30",42.48,42.02,994800,{"date":2230,"open":1740,"high":2129,"low":2231,"close":2232,"change":200,"percent_change":201,"volume":2233,"transactions":9,"vwap":2232},"2025-06-27",42.040001,42.2,810500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1947,"percent_change":839,"volume":2240,"transactions":9,"vwap":2239},"2025-06-26",41.95,42.225,41.9,42.19,889400,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1040,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-25",42.26,41.77,41.8,-1.35,1677000,{"date":2249,"open":1801,"high":2226,"low":2250,"close":1786,"change":1169,"percent_change":72,"volume":2251,"transactions":9,"vwap":1786},"2025-06-24",42.24,1215100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":45,"percent_change":403,"volume":2258,"transactions":9,"vwap":2257},"2025-06-23",41.91,42.237,41.675,42.17,1093500,{"date":2260,"open":2261,"high":2262,"low":1746,"close":1738,"change":830,"percent_change":893,"volume":2263,"transactions":9,"vwap":1738},"2025-06-20",42.45,42.59,971000,{"date":2265,"open":1789,"high":2266,"low":2267,"close":1779,"change":452,"percent_change":262,"volume":2268,"transactions":9,"vwap":1779},"2025-06-18",42.52,42.095001,1048600,{"date":2270,"open":1818,"high":1899,"low":2271,"close":2239,"change":809,"percent_change":1954,"volume":2272,"transactions":9,"vwap":2239},"2025-06-17",42.14,1092800,{"date":2274,"open":1775,"high":1719,"low":2275,"close":1725,"change":912,"percent_change":222,"volume":2276,"transactions":9,"vwap":1725},"2025-06-16",42.485,1272600,{"date":2278,"open":2279,"high":2102,"low":1724,"close":2266,"change":461,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2266},"2025-06-13",42.835,-1.07,1439200,{"date":2283,"open":2120,"high":2143,"low":2284,"close":2285,"change":830,"percent_change":263,"volume":2286,"transactions":9,"vwap":2285},"2025-06-12",42.61,42.98,741300,{"date":2288,"open":2097,"high":1705,"low":2289,"close":2290,"change":1082,"percent_change":433,"volume":2291,"transactions":9,"vwap":2290},"2025-06-11",42.72,42.85,1115000,{"date":2293,"open":1712,"high":1877,"low":2284,"close":1710,"change":1090,"percent_change":1538,"volume":2294,"transactions":9,"vwap":1710},"2025-06-10",1041000,{"date":2296,"open":2297,"high":2290,"low":2298,"close":1812,"change":1168,"percent_change":422,"volume":2299,"transactions":9,"vwap":1812},"2025-06-09",42.56,42.456,1152900,{"date":2301,"open":1774,"high":1812,"low":2243,"close":2226,"change":612,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2226},"2025-06-06",0.85,933400,{"date":2305,"open":2243,"high":2306,"low":2307,"close":1800,"change":211,"percent_change":45,"volume":2308,"transactions":9,"vwap":1800},"2025-06-05",42.3,42.0050011,1236500,{"date":2310,"open":1731,"high":1731,"low":2311,"close":1781,"change":1996,"percent_change":52,"volume":2312,"transactions":9,"vwap":1781},"2025-06-04",42.205,1071700,{"date":2314,"open":2315,"high":1899,"low":1803,"close":2129,"change":451,"percent_change":71,"volume":2316,"transactions":9,"vwap":2129},"2025-06-03",42.36,1094400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":144,"percent_change":562,"volume":2322,"transactions":9,"vwap":2320},"2025-06-02",42.34,42.46,41.93,1111000,{"date":2324,"open":1746,"high":2325,"low":2271,"close":2226,"change":201,"percent_change":948,"volume":2326,"transactions":9,"vwap":2226},"2025-05-30",42.64,1099700,{"date":2328,"open":2271,"high":2320,"low":2329,"close":2320,"change":1090,"percent_change":589,"volume":2330,"transactions":9,"vwap":2320},"2025-05-29",41.98,762100,{"date":2332,"open":2226,"high":2266,"low":1802,"close":1803,"change":1199,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1803},"2025-05-28",-0.87,793100,{"date":2336,"open":2337,"high":2338,"low":1802,"close":2226,"change":1409,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2226},"2025-05-27",42.23,42.525,1.53,877600,{"date":2342,"open":2343,"high":2254,"low":2344,"close":2345,"change":201,"percent_change":948,"volume":2346,"transactions":9,"vwap":2345},"2025-05-23",41.61,41.435,41.84,789500,{"date":2348,"open":1802,"high":2349,"low":2350,"close":2351,"change":37,"percent_change":942,"volume":2352,"transactions":9,"vwap":2351},"2025-05-22",42.023998,41.47,41.82,791700,{"date":2354,"open":1551,"high":1551,"low":2227,"close":2231,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2231},"2025-05-21",-1.11,-2.57,836600,{"date":2359,"open":1593,"high":1586,"low":1705,"close":1593,"change":432,"percent_change":294,"volume":2360,"transactions":9,"vwap":1593},"2025-05-20",572800,{"date":2362,"open":2143,"high":1558,"low":1817,"close":1648,"change":853,"percent_change":211,"volume":2363,"transactions":9,"vwap":1648},"2025-05-19",495300,{"date":2365,"open":1892,"high":1883,"low":1893,"close":1883,"change":879,"percent_change":919,"volume":2366,"transactions":9,"vwap":1883},"2025-05-16",682600,{"date":2368,"open":2250,"high":2369,"low":1716,"close":2133,"change":1345,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2133},"2025-05-15",42.79,1.4,609100,{"date":2373,"open":2374,"high":1794,"low":2375,"close":2257,"change":21,"percent_change":393,"volume":2376,"transactions":9,"vwap":2257},"2025-05-14",42.42,41.97,1384700,{"date":2378,"open":2189,"high":2379,"low":1794,"close":2380,"change":1559,"percent_change":802,"volume":2381,"transactions":9,"vwap":2380},"2025-05-13",42.865,42.55,1160600,{"date":2383,"open":2189,"high":1751,"low":1823,"close":2189,"change":1409,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2189},"2025-05-12",1.52,1103900,{"date":2387,"open":1779,"high":1746,"low":2388,"close":2232,"change":452,"percent_change":262,"volume":2389,"transactions":9,"vwap":2232},"2025-05-09",42.099998,473100,{"date":2391,"open":1781,"high":2392,"low":2393,"close":2271,"change":413,"percent_change":353,"volume":2394,"transactions":9,"vwap":2271},"2025-05-08",42.555,42.014999,793600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2227,"change":452,"percent_change":262,"volume":2400,"transactions":9,"vwap":2227},"2025-05-07",42.060001,42.288,41.88,666700,{"date":2402,"open":1733,"high":1779,"low":2403,"close":1727,"change":45,"percent_change":403,"volume":2404,"transactions":9,"vwap":1727},"2025-05-06",41.815,569500,{"date":2406,"open":2407,"high":2315,"low":1802,"close":2257,"change":161,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2257},"2025-05-05",42.27,-0.59,653100,{"date":2411,"open":1796,"high":2412,"low":2413,"close":2374,"change":2414,"percent_change":1493,"volume":2415,"transactions":9,"vwap":2374},"2025-05-02",42.499,42.07,0.55,601200,{"date":2417,"open":2321,"high":2418,"low":2419,"close":25,"change":1571,"percent_change":144,"volume":2420,"transactions":9,"vwap":25},"2025-05-01",42.275,41.62,746000,{"date":2422,"open":2423,"high":2424,"low":176,"close":2399,"change":1571,"percent_change":144,"volume":2425,"transactions":9,"vwap":2399},"2025-04-30",41.72,41.975,757400,{"date":2427,"open":2428,"high":2231,"low":2429,"close":2430,"change":985,"percent_change":1270,"volume":2431,"transactions":9,"vwap":2430},"2025-04-29",41.66,41.57,41.89,683200,{"date":2433,"open":2428,"high":2434,"low":2435,"close":2436,"change":794,"percent_change":932,"volume":2437,"transactions":9,"vwap":2436},"2025-04-28",41.86,41.49,41.81,585200,{"date":180,"open":2245,"high":2245,"low":2439,"close":2440,"change":45,"percent_change":403,"volume":2441,"transactions":9,"vwap":2440},41.31,41.59,584200]