[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDL":3,"homepage-market-summary":30,"stock-historical-FDL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Morningstar Dividend Leaders Index Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1797,2.0556,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.18,49.22,49.445,49.07,49.25,-0.07,-0.14,786643.569264,53.76,42.099998,931427.656759416,60.7,5170,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39.52,878490,320648714.189854,22.37,"2025-04-22",[182,185,195,206,215,224,234,244,255,265,276,285,295,305,315,325,334,344,354,363,374,385,396,404,415,425,434,443,453,461,469,478,486,497,507,517,526,536,545,555,565,574,583,593,604,615,624,632,641,648,657,666,674,685,695,704,715,724,734,743,751,757,763,771,778,786,794,803,809,815,820,827,833,838,844,852,858,865,872,879,886,891,896,902,908,912,917,923,927,934,940,947,954,961,965,971,976,980,985,990,996,1002,1008,1014,1017,1021,1027,1032,1037,1041,1047,1051,1057,1061,1064,1070,1074,1079,1083,1087,1090,1093,1098,1101,1104,1109,1112,1115,1120,1126,1130,1133,1137,1141,1146,1150,1156,1160,1164,1167,1170,1174,1178,1181,1184,1189,1192,1196,1200,1205,1211,1216,1220,1225,1228,1234,1238,1242,1245,1251,1255,1261,1267,1271,1274,1278,1281,1285,1293,1299,1307,1314,1321,1328,1336,1343,1349,1357,1364,1371,1377,1385,1392,1399,1407,1414,1420,1428,1435,1442,1448,1454,1461,1467,1472,1479,1485,1490,1494,1499,1505,1509,1514,1520,1528,1532,1537,1541,1545,1549,1556,1560,1564,1569,1575,1582,1589,1596,1603,1611,1619,1626,1631,1638,1641,1648,1655,1661,1668,1674,1680,1687,1694,1700,1705,1711,1715,1720,1725,1730,1735,1739,1747,1751,1756,1762,1768,1774,1778,1783,1789,1794,1800,1806,1810,1814,1821,1827,1830,1833,1837,1840,1844,1846,1849,1854,1858,1861,1865,1869,1872,1878,1882,1887,1890,1894,1897,1900,1905,1911,1915,1919,1922,1925,1929,1932,1935,1942,1948,1952,1958,1964,1969,1973,1979,1985,1989,1992,1997,2001,2004,2007,2011,2016,2021,2024,2028,2031,2035,2040,2043,2048,2051,2056,2061,2064,2069,2074,2081,2088,2095,2101,2105,2109,2113,2119,2123,2126,2130,2136,2139,2144,2148,2153,2157,2163,2170,2176,2181,2186,2192,2196,2203,2210,2215,2219,2223,2228,2234,2240,2247,2251,2257,2262,2268,2273,2278,2284,2289,2294,2299,2305,2311,2319,2324],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6838,49.2186,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",49.29,49.38,49,0.14,0.29,688194.166168,7958,49.1987,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",49.59,49.69,49.1,49.11,-0.35,-0.71,1322472.626988,7106,49.387,{"date":207,"open":188,"high":208,"low":18,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",49.5399,49.46,-0.2,-0.4,707079.682136,5733,49.3486,{"date":216,"open":217,"high":218,"low":209,"close":219,"change":220,"percent_change":210,"volume":221,"transactions":222,"vwap":223},"2026-09-28",49.67,49.81,49.66,-0.1,497280.176785,5138,49.6196,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.58,49.76,49.41,0.09,0.18,559854.56704,5332,49.6086,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",50.14,50.2,49.65,-0.73,-1.45,814759.519241,6866,49.8951,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",50.72,50.76,50.36,50.4,-0.31,-0.61,804018.221866,6445,50.549,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",51.06,50.69,50.71,-0.19,-0.37,505711.686316,4437,50.8333,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",51.19,51.28,50.885,50.9,-0.29,-0.57,577521.675958,5287,51.036,{"date":277,"open":278,"high":278,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",51.4,51.08,-0.48,-0.93,634910.06472,5298,51.2473,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",51.85,51.87,51.55,51.67,0,470258.51152,3848,51.6971,{"date":296,"open":297,"high":298,"low":299,"close":290,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",52.34,52.38,51.445,-0.74,-1.41,520624.854323,5188,51.9933,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":23,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",52.43,52.535,52.27,52.41,-0.27,529700.873357,4850,52.4233,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":142,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",52.74,52.98,52.46,52.55,0.61,585904.475422,5559,52.5911,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":230,"percent_change":152,"volume":331,"transactions":332,"vwap":333},"2026-09-11",52.31,52.435,52.09,52.23,601018.597003,4698,52.2537,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",52.29,51.9694,52.05,-0.02,-0.04,501586.361475,4693,52.0587,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",52.59,51.93,52.07,-0.52,-0.99,508285.024845,4054,52.1349,{"date":355,"open":356,"high":357,"low":320,"close":346,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",52.67,52.805,-0.33,-0.62,532623.407907,3963,52.6585,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",53.03,53.19,52.865,52.92,-0.47,-0.88,499506.372563,4730,53.0318,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",53.41,53.55,53.105,53.39,0.11,0.21,696944.764948,5675,53.3577,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",53.06,53.505,52.99,53.28,0.3,0.57,621420.934599,5396,53.3149,{"date":397,"open":398,"high":399,"low":367,"close":318,"change":400,"percent_change":229,"volume":401,"transactions":402,"vwap":403},"2026-09-01",53.23,53.395,0.05,792655.70367,7551,53.0367,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",53.04,53.07,52.8105,52.93,-0.23,-0.43,467429.591298,5044,52.9585,{"date":416,"open":417,"high":390,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",53.15,53.02,53.16,0.23,0.43,561277.629081,5452,53.13,{"date":426,"open":389,"high":427,"low":428,"close":409,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",53.18,52.77,-0.49,-0.92,486134.660701,4319,53.0424,{"date":435,"open":390,"high":436,"low":437,"close":438,"change":229,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",53.56,53.22,53.42,0.17,582825.647878,4227,53.4323,{"date":444,"open":445,"high":376,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",53.21,52.95,53.33,-0.13,-0.24,545552.171018,5771,53.2373,{"date":454,"open":437,"high":455,"low":437,"close":456,"change":147,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",53.57,53.46,0.72,673651.228979,5915,53.4234,{"date":462,"open":463,"high":379,"low":464,"close":465,"change":291,"percent_change":291,"volume":466,"transactions":467,"vwap":468},"2026-08-21",53.2,53.01,53.08,640019.496298,5406,53.1686,{"date":470,"open":471,"high":472,"low":473,"close":465,"change":261,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",53.25,53.52,53.055,-0.69,744620.763859,6798,53.3355,{"date":479,"open":389,"high":25,"low":389,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",53.45,0.67,1.27,663326.093933,5316,53.4806,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",52.75,52.995,52.64,52.78,0.46,0.88,675298.808736,5621,52.8942,{"date":498,"open":499,"high":356,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",52.62,52.307,52.32,-0.56,-1.06,460815.086228,4795,52.4628,{"date":508,"open":509,"high":446,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",52.86,52.69,52.88,0.07,0.13,481601.861255,4422,52.8686,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":82,"volume":523,"transactions":524,"vwap":525},"2026-08-13",52.33,52.82,52.81,0.7,561819.774052,5556,52.6257,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":340,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",51.94,52.14,51.77,52.11,-0.08,448552.620381,5301,51.9687,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",51.8,52.15,0.22,0.42,421839.416442,5409,52.0397,{"date":546,"open":547,"high":548,"low":549,"close":347,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",51.75,51.95,51.56,0.04,0.08,695204.848097,6768,51.8042,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":142,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",51.37,51.92,51.23,51.89,0.62,716222.756019,8538,51.7577,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":220,"percent_change":260,"volume":571,"transactions":572,"vwap":573},"2026-08-06",51.99,52.04,51.39,51.57,725426.777121,10365,51.5491,{"date":575,"open":576,"high":576,"low":577,"close":290,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",52.01,51.25,-0.28,-0.54,687124.214449,7322,51.5426,{"date":584,"open":585,"high":586,"low":587,"close":548,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",51.34,51.98,50.99,0.27,0.52,762028.297525,8043,51.5981,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",51.82,52.06,51.54,51.68,0.2,0.39,841360.061895,9073,51.7155,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",51.32,51.62,51.01,51.48,0.01,0.02,1005035.645414,11678,51.4334,{"date":616,"open":287,"high":617,"low":257,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",51.86,51.47,-0.97,-1.85,1101359.184926,9896,51.4296,{"date":625,"open":626,"high":627,"low":519,"close":628,"change":22,"percent_change":448,"volume":629,"transactions":630,"vwap":631},"2026-07-29",52.53,52.85,52.44,973744.263078,10468,52.5831,{"date":633,"open":634,"high":419,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",52.22,52.51,0.77,1.49,790500.182947,7111,52.6768,{"date":642,"open":643,"high":329,"low":643,"close":644,"change":588,"percent_change":589,"volume":645,"transactions":646,"vwap":647},"2026-07-27",51.44,51.74,1319162.586087,7879,51.8178,{"date":649,"open":650,"high":651,"low":650,"close":618,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",50.75,51.5198,0.79,1.56,909405.316676,6578,51.319,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":201,"percent_change":474,"volume":663,"transactions":664,"vwap":665},"2026-07-23",50.85,50.965,50.555,50.68,1087303.397154,8037,50.711,{"date":667,"open":668,"high":585,"low":669,"close":670,"change":191,"percent_change":392,"volume":671,"transactions":672,"vwap":673},"2026-07-22",51.1,50.925,51.03,1024044.841509,7799,51.0564,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",50.73,50.8027,50.475,50.74,-0.11,-0.22,924836.491154,5532,50.677,{"date":686,"open":687,"high":688,"low":689,"close":659,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",51.05,51.13,50.7299,-0.26,-0.51,1023962.952574,5801,50.86,{"date":696,"open":549,"high":697,"low":698,"close":699,"change":448,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",52.13,50.94,51.11,-0.25,699193.419884,6024,51.2825,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",50.26,51.255,50.23,51.24,1.21,2.42,1305859.447128,6483,51.0378,{"date":716,"open":218,"high":717,"low":718,"close":719,"change":720,"percent_change":561,"volume":721,"transactions":722,"vwap":723},"2026-07-15",50.37,49.79,50.03,0.31,941132.926773,5108,50.0726,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":280,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",50.11,50.19,49.705,49.72,-0.96,1060648.902312,5433,49.8209,{"date":735,"open":736,"high":737,"low":738,"close":237,"change":127,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",50.15,50.5199,50.08,0.8,1061916.988879,6410,50.2293,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":38,"volume":750,"transactions":9,"vwap":748},"2026-07-10",49.6,49.88,49.56,49.8,0.36,1056100,{"date":752,"open":228,"high":217,"low":21,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",49.44,-0.16,-0.32,773400,{"date":758,"open":759,"high":759,"low":745,"close":745,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":745},"2026-07-08",50.17,-0.5,-1,1113100,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",49.99,50.59,50.099998,0.64,1.29,833900,{"date":772,"open":227,"high":773,"low":774,"close":209,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":209},"2026-07-06",49.83,49.19,-0.39,-0.78,605600,{"date":779,"open":780,"high":781,"low":21,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",49.3,49.87,49.85,0.93,1.9,1108900,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",48.75,49.14,48.92,0.26,0.53,1245200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",49.33,49.34,48.64,48.66,-0.7,-1.42,1572100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":449,"percent_change":280,"volume":808,"transactions":9,"vwap":807},"2026-06-29",49.78,49.13,49.36,1191500,{"date":810,"open":811,"high":238,"low":811,"close":745,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":745},"2026-06-26",49.24,0.45,0.92,1102600,{"date":816,"open":817,"high":745,"low":817,"close":818,"change":700,"percent_change":691,"volume":819,"transactions":9,"vwap":818},"2026-06-25",48.91,49.15,819500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":754,"percent_change":755,"volume":826,"transactions":9,"vwap":825},"2026-06-24",49.49,49.68,49.2,49.4,1022900,{"date":828,"open":811,"high":829,"low":200,"close":747,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":747},"2026-06-23",49.61,0.59,1.2,1247300,{"date":834,"open":835,"high":811,"low":817,"close":836,"change":532,"percent_change":754,"volume":837,"transactions":9,"vwap":836},"2026-06-22",49.040001,48.97,1141600,{"date":839,"open":825,"high":825,"low":840,"close":841,"change":411,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",48.95,49.049999,-0.87,1152400,{"date":845,"open":846,"high":847,"low":780,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",50.060001,50.12,49.48,-0.77,-1.53,886500,{"date":853,"open":854,"high":855,"low":846,"close":856,"change":550,"percent_change":551,"volume":857,"transactions":9,"vwap":856},"2026-06-16",50.22,50.42,50.25,645100,{"date":859,"open":766,"high":860,"low":861,"close":862,"change":281,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",50.61,50.18,50.21,-1.82,534900,{"date":866,"open":867,"high":868,"low":247,"close":869,"change":492,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-12",50.79,51.29,51.14,0.91,759900,{"date":873,"open":874,"high":875,"low":876,"close":662,"change":877,"percent_change":599,"volume":878,"transactions":9,"vwap":662},"2026-06-11",50.83,51.02,50.64,0.1,1009400,{"date":880,"open":881,"high":882,"low":249,"close":883,"change":884,"percent_change":137,"volume":885,"transactions":9,"vwap":883},"2026-06-10",50.52,50.88,50.58,0.33,1027000,{"date":887,"open":856,"high":248,"low":888,"close":856,"change":107,"percent_change":889,"volume":890,"transactions":9,"vwap":856},"2026-06-09",50.0099983,0.12,804700,{"date":892,"open":893,"high":860,"low":894,"close":727,"change":23,"percent_change":578,"volume":895,"transactions":9,"vwap":727},"2026-06-08",50.34,50.09,795800,{"date":897,"open":893,"high":898,"low":899,"close":900,"change":229,"percent_change":230,"volume":901,"transactions":9,"vwap":900},"2026-06-05",50.65,50.29,50.33,699400,{"date":903,"open":237,"high":904,"low":905,"close":906,"change":600,"percent_change":132,"volume":907,"transactions":9,"vwap":906},"2026-06-04",50.5,50.040001,50.24,772800,{"date":909,"open":910,"high":862,"low":773,"close":782,"change":448,"percent_change":690,"volume":911,"transactions":9,"vwap":782},"2026-06-03",49.95,881000,{"date":913,"open":914,"high":861,"low":219,"close":915,"change":381,"percent_change":541,"volume":916,"transactions":9,"vwap":915},"2026-06-02",49.7,49.98,494500,{"date":918,"open":781,"high":919,"low":920,"close":921,"change":449,"percent_change":280,"volume":922,"transactions":9,"vwap":921},"2026-06-01",50.029999,49.71,49.77,699600,{"date":924,"open":736,"high":708,"low":925,"close":888,"change":690,"percent_change":349,"volume":926,"transactions":9,"vwap":888},"2026-05-29",49.84,367400,{"date":928,"open":929,"high":860,"low":736,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",50.48,50.27,-0.03,-0.06,600500,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":931,"percent_change":932,"volume":939,"transactions":9,"vwap":938},"2026-05-27",50.16,50.62,50.3,830200,{"date":941,"open":942,"high":587,"low":943,"close":900,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":900},"2026-05-26",50.84,50.28,-0.63,-1.24,575000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":589,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-22",50.6,51.0099983,50.96,1.03,531200,{"date":955,"open":943,"high":956,"low":957,"close":958,"change":540,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-21",50.45,49.97,50.44,0.44,516600,{"date":962,"open":963,"high":246,"low":237,"close":854,"change":271,"percent_change":272,"volume":964,"transactions":9,"vwap":854},"2026-05-20",50.49,598800,{"date":966,"open":736,"high":967,"low":781,"close":968,"change":969,"percent_change":159,"volume":970,"transactions":9,"vwap":968},"2026-05-19",50.55,50.51,0.37,412900,{"date":972,"open":973,"high":861,"low":974,"close":236,"change":492,"percent_change":783,"volume":975,"transactions":9,"vwap":236},"2026-05-18",49.73,49.5,528000,{"date":977,"open":773,"high":978,"low":848,"close":823,"change":610,"percent_change":611,"volume":979,"transactions":9,"vwap":823},"2026-05-15",49.86,415900,{"date":981,"open":226,"high":218,"low":982,"close":217,"change":983,"percent_change":52,"volume":984,"transactions":9,"vwap":217},"2026-05-14",49.53,0.24,481800,{"date":986,"open":780,"high":987,"low":17,"close":988,"change":339,"percent_change":340,"volume":989,"transactions":9,"vwap":988},"2026-05-13",49.55,49.43,441000,{"date":991,"open":797,"high":992,"low":993,"close":994,"change":884,"percent_change":481,"volume":995,"transactions":9,"vwap":994},"2026-05-12",49.63,48.93,49.45,766800,{"date":997,"open":21,"high":998,"low":999,"close":1000,"change":229,"percent_change":230,"volume":1001,"transactions":9,"vwap":1000},"2026-05-11",49.42,49.02,49.12,418800,{"date":1003,"open":1004,"high":825,"low":836,"close":1005,"change":1006,"percent_change":261,"volume":1007,"transactions":9,"vwap":1005},"2026-05-08",49.28,49.029999,-0.18,474700,{"date":1009,"open":825,"high":753,"low":1010,"close":1011,"change":760,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-07",48.94,49.21,-1.01,1795800,{"date":1015,"open":218,"high":905,"low":197,"close":920,"change":261,"percent_change":300,"volume":1016,"transactions":9,"vwap":920},"2026-05-06",722000,{"date":1018,"open":915,"high":900,"low":925,"close":1019,"change":877,"percent_change":599,"volume":1020,"transactions":9,"vwap":1019},"2026-05-05",50.080002,675500,{"date":1022,"open":1023,"high":854,"low":718,"close":915,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":915},"2026-05-04",50.07,-0.41,-0.81,727500,{"date":1028,"open":949,"high":246,"low":1029,"close":1030,"change":271,"percent_change":272,"volume":1031,"transactions":9,"vwap":1030},"2026-05-01",50.35,50.39,987300,{"date":1033,"open":1034,"high":650,"low":718,"close":662,"change":457,"percent_change":1035,"volume":1036,"transactions":9,"vwap":662},"2026-04-30",49.89,1.44,885500,{"date":1038,"open":748,"high":905,"low":914,"close":1039,"change":230,"percent_change":749,"volume":1040,"transactions":9,"vwap":1039},"2026-04-29",49.96,831000,{"date":1042,"open":957,"high":1043,"low":992,"close":805,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":805},"2026-04-28",50.13,0.34,0.69,692900,{"date":1048,"open":1049,"high":765,"low":753,"close":753,"change":931,"percent_change":932,"volume":1050,"transactions":9,"vwap":753},"2026-04-27",49.54,826400,{"date":1052,"open":1053,"high":915,"low":807,"close":1054,"change":944,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-24",49.9,49.47,-1.26,688600,{"date":1058,"open":973,"high":936,"low":973,"close":767,"change":1059,"percent_change":710,"volume":1060,"transactions":9,"vwap":767},"2026-04-23",0.6,668900,{"date":1062,"open":921,"high":910,"low":848,"close":974,"change":448,"percent_change":690,"volume":1063,"transactions":9,"vwap":974},"2026-04-22",719700,{"date":1065,"open":773,"high":1066,"low":747,"close":992,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":992},"2026-04-21",49.92,-0.15,-0.3,625200,{"date":1071,"open":718,"high":847,"low":217,"close":805,"change":1072,"percent_change":107,"volume":1073,"transactions":9,"vwap":805},"2026-04-20",0.03,558200,{"date":1075,"open":780,"high":718,"low":1076,"close":1077,"change":339,"percent_change":340,"volume":1078,"transactions":9,"vwap":1077},"2026-04-17",49.16,49.75,899700,{"date":1080,"open":811,"high":218,"low":811,"close":921,"change":52,"percent_change":1081,"volume":1082,"transactions":9,"vwap":921},"2026-04-16",0.99,950600,{"date":1084,"open":1085,"high":822,"low":841,"close":1004,"change":210,"percent_change":211,"volume":1086,"transactions":9,"vwap":1004},"2026-04-15",49.39,1018400,{"date":1088,"open":822,"high":747,"low":20,"close":848,"change":250,"percent_change":359,"volume":1089,"transactions":9,"vwap":848},"2026-04-14",955000,{"date":1091,"open":925,"high":925,"low":974,"close":718,"change":931,"percent_change":932,"volume":1092,"transactions":9,"vwap":718},"2026-04-13",1570500,{"date":1094,"open":717,"high":717,"low":729,"close":1095,"change":349,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",49.82,-1.03,1694300,{"date":1099,"open":936,"high":876,"low":726,"close":893,"change":610,"percent_change":611,"volume":1100,"transactions":9,"vwap":893},"2026-04-09",686600,{"date":1102,"open":718,"high":900,"low":1054,"close":900,"change":611,"percent_change":550,"volume":1103,"transactions":9,"vwap":900},"2026-04-08",1147900,{"date":1105,"open":1106,"high":967,"low":759,"close":1107,"change":1067,"percent_change":1068,"volume":1108,"transactions":9,"vwap":1107},"2026-04-07",50.46,50.31,917000,{"date":1110,"open":856,"high":1106,"low":767,"close":1106,"change":877,"percent_change":599,"volume":1111,"transactions":9,"vwap":1106},"2026-04-06",1108600,{"date":1113,"open":249,"high":898,"low":861,"close":248,"change":889,"percent_change":983,"volume":1114,"transactions":9,"vwap":248},"2026-04-02",1176100,{"date":1116,"open":855,"high":1117,"low":888,"close":906,"change":502,"percent_change":1118,"volume":1119,"transactions":9,"vwap":906},"2026-04-01",50.78,-1.1,2192100,{"date":1121,"open":1122,"high":1123,"low":899,"close":1124,"change":540,"percent_change":421,"volume":1125,"transactions":9,"vwap":1124},"2026-03-31",50.92,51.060001,50.8,2934600,{"date":1127,"open":1124,"high":1128,"low":855,"close":883,"change":540,"percent_change":959,"volume":1129,"transactions":9,"vwap":883},"2026-03-30",51,1225500,{"date":1131,"open":248,"high":676,"low":736,"close":248,"change":550,"percent_change":551,"volume":1132,"transactions":9,"vwap":248},"2026-03-27",1117700,{"date":1134,"open":919,"high":963,"low":919,"close":1135,"change":23,"percent_change":578,"volume":1136,"transactions":9,"vwap":1135},"2026-03-26",50.32,829600,{"date":1138,"open":1139,"high":937,"low":1029,"close":1106,"change":107,"percent_change":889,"volume":1140,"transactions":9,"vwap":1106},"2026-03-25",50.38,851800,{"date":1142,"open":227,"high":650,"low":1143,"close":249,"change":1144,"percent_change":45,"volume":1145,"transactions":9,"vwap":249},"2026-03-24",49.74,0.5,1000100,{"date":1147,"open":1148,"high":726,"low":228,"close":1053,"change":812,"percent_change":870,"volume":1149,"transactions":9,"vwap":1053},"2026-03-23",49.62,1003700,{"date":1151,"open":973,"high":1152,"low":1153,"close":994,"change":260,"percent_change":1154,"volume":1155,"transactions":9,"vwap":994},"2026-03-20",49.91,49.27,-0.38,1280100,{"date":1157,"open":992,"high":1066,"low":1049,"close":1158,"change":1072,"percent_change":107,"volume":1159,"transactions":9,"vwap":1158},"2026-03-19",49.64,1267800,{"date":1161,"open":236,"high":861,"low":226,"close":829,"change":359,"percent_change":1162,"volume":1163,"transactions":9,"vwap":829},"2026-03-18",-1.23,1234900,{"date":1165,"open":943,"high":860,"low":861,"close":708,"change":540,"percent_change":959,"volume":1166,"transactions":9,"vwap":708},"2026-03-17",1186600,{"date":1168,"open":736,"high":708,"low":957,"close":888,"change":400,"percent_change":877,"volume":1169,"transactions":9,"vwap":888},"2026-03-16",1548300,{"date":1171,"open":905,"high":706,"low":1152,"close":1039,"change":1172,"percent_change":142,"volume":1173,"transactions":9,"vwap":1039},"2026-03-13",0.16,1130300,{"date":1175,"open":238,"high":861,"low":1176,"close":748,"change":532,"percent_change":754,"volume":1177,"transactions":9,"vwap":748},"2026-03-12",49.52,1219200,{"date":1179,"open":914,"high":746,"low":1049,"close":746,"change":513,"percent_change":791,"volume":1180,"transactions":9,"vwap":746},"2026-03-11",1225400,{"date":1182,"open":1066,"high":759,"low":1049,"close":1077,"change":311,"percent_change":579,"volume":1183,"transactions":9,"vwap":1077},"2026-03-10",1643700,{"date":1185,"open":919,"high":759,"low":1176,"close":1186,"change":681,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-09",50.02,-0.44,1615500,{"date":1190,"open":708,"high":930,"low":747,"close":906,"change":448,"percent_change":690,"volume":1191,"transactions":9,"vwap":906},"2026-03-06",1488300,{"date":1193,"open":1194,"high":259,"low":236,"close":717,"change":261,"percent_change":239,"volume":1195,"transactions":9,"vwap":717},"2026-03-05",50.57,1710100,{"date":1197,"open":874,"high":694,"low":1135,"close":679,"change":1198,"percent_change":358,"volume":1199,"transactions":9,"vwap":679},"2026-03-04",-0.17,1897700,{"date":1201,"open":698,"high":699,"low":900,"close":1202,"change":201,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-03",50.91,-0.68,2008600,{"date":1206,"open":1207,"high":1208,"low":951,"close":1209,"change":107,"percent_change":889,"volume":1210,"transactions":9,"vwap":1209},"2026-03-02",51.41,51.46,51.26,1741200,{"date":1212,"open":951,"high":868,"low":246,"close":1213,"change":749,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-27",51.2,0.71,988700,{"date":1217,"open":676,"high":1218,"low":246,"close":942,"change":512,"percent_change":190,"volume":1219,"transactions":9,"vwap":942},"2026-02-26",51.07,1060800,{"date":1221,"open":698,"high":1222,"low":249,"close":1223,"change":23,"percent_change":311,"volume":1224,"transactions":9,"vwap":1223},"2026-02-25",50.95,50.77,1097400,{"date":1226,"open":694,"high":1123,"low":898,"close":1202,"change":339,"percent_change":340,"volume":1227,"transactions":9,"vwap":1202},"2026-02-24",1010400,{"date":1229,"open":942,"high":1230,"low":1231,"close":1232,"change":107,"percent_change":889,"volume":1233,"transactions":9,"vwap":1232},"2026-02-23",51.3,50.7,50.93,999700,{"date":1235,"open":867,"high":1236,"low":958,"close":1236,"change":610,"percent_change":611,"volume":1237,"transactions":9,"vwap":1236},"2026-02-20",50.87,886000,{"date":1239,"open":1222,"high":1240,"low":679,"close":694,"change":551,"percent_change":1172,"volume":1241,"transactions":9,"vwap":694},"2026-02-19",51.15,998400,{"date":1243,"open":1231,"high":942,"low":968,"close":1117,"change":791,"percent_change":1244,"volume":1031,"transactions":9,"vwap":1117},"2026-02-18",0.51,{"date":1246,"open":1247,"high":1248,"low":943,"close":881,"change":1249,"percent_change":202,"volume":1250,"transactions":9,"vwap":881},"2026-02-17",51.049999,51.31,-0.36,1131200,{"date":1252,"open":1231,"high":1253,"low":967,"close":882,"change":122,"percent_change":52,"volume":1254,"transactions":9,"vwap":882},"2026-02-13",51.080002,805700,{"date":1256,"open":1257,"high":1207,"low":1258,"close":1258,"change":411,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-12",51.09,50.63,-0.84,1054200,{"date":1262,"open":883,"high":1263,"low":967,"close":1123,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1123},"2026-02-11",51.22,0.63,1.25,902400,{"date":1268,"open":727,"high":881,"low":919,"close":1269,"change":122,"percent_change":1144,"volume":1270,"transactions":9,"vwap":1269},"2026-02-10",50.43,572000,{"date":1272,"open":759,"high":899,"low":1095,"close":861,"change":680,"percent_change":681,"volume":1273,"transactions":9,"vwap":861},"2026-02-09",885200,{"date":1275,"open":718,"high":900,"low":718,"close":899,"change":1045,"percent_change":1276,"volume":1277,"transactions":9,"vwap":899},"2026-02-06",1.39,1192500,{"date":1279,"open":823,"high":218,"low":1153,"close":745,"change":448,"percent_change":690,"volume":1280,"transactions":9,"vwap":745},"2026-02-05",1471600,{"date":1282,"open":840,"high":978,"low":840,"close":973,"change":89,"percent_change":1283,"volume":1284,"transactions":9,"vwap":973},"2026-02-04",2.09,2037300,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-03",47.64,48.85,48.71,0.82,1.71,1326100,{"date":1294,"open":1287,"high":1295,"low":1296,"close":1297,"change":550,"percent_change":551,"volume":1298,"transactions":9,"vwap":1297},"2026-02-02",47.98,47.44,47.89,1192300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1283,"volume":1306,"transactions":9,"vwap":1304},"2026-01-30",47.0099983,47.86,47,47.85,0.98,1444600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":391,"percent_change":768,"volume":1313,"transactions":9,"vwap":1312},"2026-01-29",46.86,47.28,46.83,46.87,808500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":681,"percent_change":369,"volume":1320,"transactions":9,"vwap":1319},"2026-01-28",46.74,46.96,46.4,46.57,1184600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":381,"percent_change":812,"volume":1327,"transactions":9,"vwap":1326},"2026-01-27",46.49,46.89,46.46,46.79,573600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":513,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-26",46.66,46.73,46.39,46.58,0.28,845100,{"date":1337,"open":1333,"high":1338,"low":1339,"close":1340,"change":340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-23",46.61,46.29,46.45,-0.09,1366100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1323,"change":400,"percent_change":380,"volume":1348,"transactions":9,"vwap":1323},"2026-01-22",46.43,46.64,46.37,1070400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1264,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-21",46.02,46.5,46.0099983,46.44,1.38,1970000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1006,"percent_change":775,"volume":1363,"transactions":9,"vwap":1362},"2026-01-20",45.85,46.060001,45.6,45.81,2611000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":578,"percent_change":251,"volume":1370,"transactions":9,"vwap":1369},"2026-01-16",46.18,46.22,45.97,45.99,2340700,{"date":1372,"open":1373,"high":1332,"low":1374,"close":1375,"change":611,"percent_change":550,"volume":1376,"transactions":9,"vwap":1375},"2026-01-15",46.099998,45.93,46.27,1839800,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-14",45.55,46.41,46.25,0.75,1.65,1580500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":380,"percent_change":983,"volume":1391,"transactions":9,"vwap":1390},"2026-01-13",45.51,45.74,45.34,45.5,1813300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":23,"percent_change":250,"volume":1398,"transactions":9,"vwap":1397},"2026-01-12",45.56,45.58,45.2,45.39,784200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":541,"volume":1406,"transactions":9,"vwap":1404},"2026-01-09",45.45,45.65,45.4,45.53,0.19,573400,{"date":1408,"open":1409,"high":1390,"low":1410,"close":1389,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1389},"2026-01-08",44.56,44.44,0.85,1.91,762200,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":411,"percent_change":730,"volume":1419,"transactions":9,"vwap":1418},"2026-01-07",45.060001,44.45,44.49,602500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":369,"volume":1427,"transactions":9,"vwap":1425},"2026-01-06",45.099998,45.28,44.9,44.92,-0.21,1351700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":147,"percent_change":1411,"volume":1434,"transactions":9,"vwap":1433},"2026-01-05",45.09,45.21,44.72,45.13,1943100,{"date":1436,"open":1437,"high":1424,"low":1438,"close":1439,"change":1440,"percent_change":813,"volume":1441,"transactions":9,"vwap":1439},"2026-01-02",44.34,44.049999,44.75,0.41,882400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1437,"change":681,"percent_change":429,"volume":1447,"transactions":9,"vwap":1437},"2025-12-31",44.55,44.57,44.32,715500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1409,"change":551,"percent_change":230,"volume":1453,"transactions":9,"vwap":1409},"2025-12-30",44.54,44.62,44.46,753900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":400,"percent_change":380,"volume":1460,"transactions":9,"vwap":1459},"2025-12-29",44.51,44.58,44.42,44.48,588000,{"date":1462,"open":1463,"high":1456,"low":1464,"close":1465,"change":610,"percent_change":611,"volume":1466,"transactions":9,"vwap":1465},"2025-12-26",44.38,44.25,44.43,495400,{"date":1468,"open":1469,"high":1459,"low":1470,"close":1458,"change":540,"percent_change":1144,"volume":1471,"transactions":9,"vwap":1458},"2025-12-24",44.26,44.21,275100,{"date":1473,"open":1446,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":311,"volume":1478,"transactions":9,"vwap":1476},"2025-12-23",44.36,44.18,44.2,-0.12,687400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1446,"change":588,"percent_change":321,"volume":1484,"transactions":9,"vwap":1446},"2025-12-22",44.12,44.37,44.11,556100,{"date":1486,"open":1487,"high":1464,"low":1488,"close":1438,"change":220,"percent_change":410,"volume":1489,"transactions":9,"vwap":1438},"2025-12-19",44.16,44,669000,{"date":1491,"open":1464,"high":1458,"low":1438,"close":1492,"change":260,"percent_change":411,"volume":1493,"transactions":9,"vwap":1492},"2025-12-18",44.15,418400,{"date":1495,"open":1483,"high":1496,"low":1497,"close":1437,"change":884,"percent_change":1382,"volume":1498,"transactions":9,"vwap":1437},"2025-12-17",44.4,44.080002,639300,{"date":1500,"open":1459,"high":1459,"low":1501,"close":1502,"change":691,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-16",43.84,44.0099983,-1.15,726600,{"date":1506,"open":1507,"high":1445,"low":1446,"close":1507,"change":190,"percent_change":142,"volume":1508,"transactions":9,"vwap":1507},"2025-12-15",44.52,748600,{"date":1510,"open":1511,"high":1450,"low":1469,"close":1463,"change":349,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1463},"2025-12-12",44.47,-1.16,498800,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1424,"change":983,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1424},"2025-12-11",44.71,45.02,0.54,597300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":768,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-10",44.24,44.73,44.13,44.66,1.45,579800,{"date":1529,"open":1476,"high":1511,"low":1502,"close":1530,"change":932,"percent_change":23,"volume":1531,"transactions":9,"vwap":1530},"2025-12-09",44.02,561800,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1497,"change":449,"percent_change":579,"volume":1536,"transactions":9,"vwap":1497},"2025-12-08",44.29,44.040001,401300,{"date":1538,"open":1482,"high":1451,"low":1539,"close":1446,"change":932,"percent_change":23,"volume":1540,"transactions":9,"vwap":1446},"2025-12-05",44.3,781800,{"date":1542,"open":1543,"high":1452,"low":1470,"close":1463,"change":400,"percent_change":380,"volume":1544,"transactions":9,"vwap":1463},"2025-12-04",44.31,545300,{"date":1546,"open":1502,"high":1410,"low":1502,"close":1547,"change":589,"percent_change":59,"volume":1548,"transactions":9,"vwap":1547},"2025-12-03",44.33,471400,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":358,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-02",44.17,43.66,43.81,-0.75,681600,{"date":1557,"open":1476,"high":1418,"low":1483,"close":1558,"change":1477,"percent_change":311,"volume":1559,"transactions":9,"vwap":1558},"2025-12-01",44.14,1778500,{"date":1561,"open":1530,"high":1446,"low":1530,"close":1469,"change":983,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1469},"2025-11-28",0.55,230400,{"date":1565,"open":1566,"high":1476,"low":1567,"close":1530,"change":420,"percent_change":792,"volume":1568,"transactions":9,"vwap":1530},"2025-11-26",43.76,43.75,1004300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":127,"percent_change":813,"volume":1574,"transactions":9,"vwap":1573},"2025-11-25",43.45,43.85,43.79,715100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1341,"percent_change":1426,"volume":1581,"transactions":9,"vwap":1580},"2025-11-24",43.56,43.6,43.24,43.39,2792700,{"date":1583,"open":1584,"high":1566,"low":1585,"close":1586,"change":1045,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-21",42.91,42.89,43.48,1.61,904500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1068,"percent_change":800,"volume":1595,"transactions":9,"vwap":1594},"2025-11-20",43.22,43.42,42.75,42.79,2538700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":280,"percent_change":1118,"volume":1602,"transactions":9,"vwap":1601},"2025-11-19",43.28,43.33,42.94,43.09,1936000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":749,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-18",43.23,43.74,43.13,43.57,0.83,917400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":730,"volume":1618,"transactions":9,"vwap":1616},"2025-11-17",43.61,43.77,43.15,43.21,-0.42,3275100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":22,"percent_change":754,"volume":1625,"transactions":9,"vwap":1624},"2025-11-14",43.73,43.8,43.27,43.63,958800,{"date":1627,"open":1552,"high":1438,"low":1628,"close":1629,"change":611,"percent_change":400,"volume":1630,"transactions":9,"vwap":1629},"2025-11-13",43.62,43.7,582100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":610,"percent_change":611,"volume":1637,"transactions":9,"vwap":1636},"2025-11-12",43.67,43.82,43.65,43.68,431400,{"date":1639,"open":1615,"high":1567,"low":1615,"close":1633,"change":1045,"percent_change":1587,"volume":1640,"transactions":9,"vwap":1633},"2025-11-11",657300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":611,"percent_change":400,"volume":1647,"transactions":9,"vwap":1646},"2025-11-10",43,43.080002,42.61,42.98,756000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":117,"volume":1654,"transactions":9,"vwap":1651},"2025-11-07",42.56,42.96,42.48,0.48,792400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1652,"change":1072,"percent_change":512,"volume":1660,"transactions":9,"vwap":1652},"2025-11-06",42.43,42.68,42.4,806600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":439,"percent_change":127,"volume":1667,"transactions":9,"vwap":1666},"2025-11-05",42.3,42.59,42.25,42.45,1130600,{"date":1669,"open":1670,"high":1659,"low":1671,"close":1672,"change":220,"percent_change":449,"volume":1673,"transactions":9,"vwap":1672},"2025-11-04",42.24,42.15,42.28,1022800,{"date":1675,"open":1676,"high":1676,"low":26,"close":1677,"change":1154,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-03",42.69,42.38,-0.89,636300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":420,"percent_change":1518,"volume":1686,"transactions":9,"vwap":1685},"2025-10-31",42.42,42.88,42.31,42.76,856400,{"date":1688,"open":1664,"high":1689,"low":1690,"close":1691,"change":1617,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-30",42.9,42.5,42.53,-0.98,923800,{"date":1695,"open":1605,"high":1696,"low":1697,"close":1698,"change":449,"percent_change":502,"volume":1699,"transactions":9,"vwap":1698},"2025-10-29",43.36,42.82,42.95,961300,{"date":1701,"open":1702,"high":1702,"low":1615,"close":1703,"change":1067,"percent_change":201,"volume":1704,"transactions":9,"vwap":1703},"2025-10-28",43.46,43.19,1738900,{"date":1706,"open":1707,"high":1708,"low":1591,"close":1709,"change":551,"percent_change":230,"volume":1710,"transactions":9,"vwap":1709},"2025-10-27",43.32,43.38,43.34,670300,{"date":1712,"open":1599,"high":1571,"low":1579,"close":1713,"change":190,"percent_change":142,"volume":1714,"transactions":9,"vwap":1713},"2025-10-24",43.26,538200,{"date":1716,"open":1702,"high":1702,"low":1717,"close":1718,"change":22,"percent_change":754,"volume":1719,"transactions":9,"vwap":1718},"2025-10-23",43.049999,43.12,872400,{"date":1721,"open":1722,"high":1571,"low":1723,"close":1703,"change":610,"percent_change":611,"volume":1724,"transactions":9,"vwap":1703},"2025-10-22",43.16,43.07,644800,{"date":1726,"open":1718,"high":1727,"low":1698,"close":1728,"change":513,"percent_change":391,"volume":1729,"transactions":9,"vwap":1728},"2025-10-21",43.25,43.18,661600,{"date":1731,"open":1732,"high":1723,"low":1733,"close":1717,"change":391,"percent_change":522,"volume":1734,"transactions":9,"vwap":1717},"2025-10-20",42.85,42.84,549500,{"date":1736,"open":1737,"high":1685,"low":1657,"close":1593,"change":147,"percent_change":66,"volume":1738,"transactions":9,"vwap":1593},"2025-10-17",42.51,712500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":775,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-16",42.83,42.86,42.26,42.37,-0.91,889800,{"date":1748,"open":1749,"high":1607,"low":1737,"close":1685,"change":1067,"percent_change":201,"volume":1750,"transactions":9,"vwap":1685},"2025-10-15",42.97,825200,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1584,"change":600,"percent_change":813,"volume":1755,"transactions":9,"vwap":1584},"2025-10-14",42.29,43.02,582800,{"date":1757,"open":1758,"high":1759,"low":1684,"close":1760,"change":122,"percent_change":830,"volume":1761,"transactions":9,"vwap":1760},"2025-10-13",42.46,42.6,42.52,536300,{"date":1763,"open":1764,"high":1718,"low":1743,"close":1765,"change":474,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-10",43.029999,42.27,-1.61,1211900,{"date":1769,"open":1599,"high":1770,"low":1771,"close":1651,"change":690,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1651},"2025-10-09",43.43,42.93,-0.6,700900,{"date":1775,"open":1628,"high":1628,"low":1703,"close":1591,"change":271,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1591},"2025-10-08",-0.67,597200,{"date":1779,"open":1608,"high":1635,"low":1780,"close":1781,"change":931,"percent_change":22,"volume":1782,"transactions":9,"vwap":1781},"2025-10-07",43.29,43.51,789500,{"date":1784,"open":1785,"high":1785,"low":1781,"close":1786,"change":1249,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-06",43.92,43.54,-0.82,719800,{"date":1790,"open":1629,"high":1791,"low":1629,"close":1792,"change":720,"percent_change":1214,"volume":1793,"transactions":9,"vwap":1792},"2025-10-03",44.060001,43.9,724800,{"date":1795,"open":1606,"high":1796,"low":1797,"close":1798,"change":311,"percent_change":359,"volume":1799,"transactions":9,"vwap":1798},"2025-10-02",43.97,43.52,43.59,2507400,{"date":1801,"open":1586,"high":1802,"low":1592,"close":1803,"change":812,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-01",43.98,43.86,1.04,864400,{"date":1807,"open":1651,"high":1770,"low":1585,"close":1808,"change":1044,"percent_change":652,"volume":1809,"transactions":9,"vwap":1808},"2025-09-30",43.41,1463500,{"date":1811,"open":1709,"high":1709,"low":1812,"close":1723,"change":1068,"percent_change":474,"volume":1813,"transactions":9,"vwap":1723},"2025-09-29",42.87,1394100,{"date":1815,"open":1816,"high":1817,"low":1718,"close":1818,"change":969,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-26",43.14,43.44,43.37,0.86,669700,{"date":1822,"open":1713,"high":1823,"low":1651,"close":1643,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1643},"2025-09-25",43.35,-0.65,-1.49,827200,{"date":1828,"open":1552,"high":1829,"low":1578,"close":1635,"change":107,"percent_change":190,"volume":1710,"transactions":9,"vwap":1635},"2025-09-24",43.83,{"date":1831,"open":1709,"high":1634,"low":1709,"close":1798,"change":391,"percent_change":1045,"volume":1832,"transactions":9,"vwap":1798},"2025-09-23",1210400,{"date":1834,"open":1586,"high":1835,"low":1713,"close":1780,"change":681,"percent_change":691,"volume":1836,"transactions":9,"vwap":1780},"2025-09-22",43.5,996200,{"date":1838,"open":1573,"high":1573,"low":1592,"close":1781,"change":1426,"percent_change":280,"volume":1839,"transactions":9,"vwap":1781},"2025-09-19",842900,{"date":1841,"open":1566,"high":1829,"low":1786,"close":1842,"change":22,"percent_change":754,"volume":1843,"transactions":9,"vwap":1842},"2025-09-18",43.72,1332300,{"date":1845,"open":1635,"high":1558,"low":1577,"close":1573,"change":540,"percent_change":1144,"volume":1625,"transactions":9,"vwap":1573},"2025-09-17",{"date":1847,"open":1578,"high":1614,"low":1592,"close":1608,"change":400,"percent_change":380,"volume":1848,"transactions":9,"vwap":1608},"2025-09-16",953500,{"date":1850,"open":1851,"high":1852,"low":1586,"close":1797,"change":700,"percent_change":272,"volume":1853,"transactions":9,"vwap":1797},"2025-09-15",43.87,43.88,621400,{"date":1855,"open":1481,"high":1487,"low":1567,"close":1614,"change":201,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1614},"2025-09-12",-0.79,567200,{"date":1859,"open":1566,"high":1487,"low":1629,"close":1481,"change":1334,"percent_change":768,"volume":1860,"transactions":9,"vwap":1481},"2025-09-11",678300,{"date":1862,"open":1633,"high":1851,"low":1863,"close":1501,"change":230,"percent_change":1440,"volume":1864,"transactions":9,"vwap":1501},"2025-09-10",43.47,750000,{"date":1866,"open":1635,"high":1867,"low":1635,"close":1552,"change":229,"percent_change":381,"volume":1868,"transactions":9,"vwap":1552},"2025-09-09",43.89,666900,{"date":1870,"open":1634,"high":1634,"low":1599,"close":1608,"change":775,"percent_change":1678,"volume":1871,"transactions":9,"vwap":1608},"2025-09-08",668300,{"date":1873,"open":1874,"high":1543,"low":1875,"close":1876,"change":1426,"percent_change":280,"volume":1877,"transactions":9,"vwap":1876},"2025-09-05",44.09,43.78,43.96,694900,{"date":1879,"open":1880,"high":1534,"low":1502,"close":1551,"change":889,"percent_change":588,"volume":1881,"transactions":9,"vwap":1551},"2025-09-04",44.19,644500,{"date":1883,"open":1884,"high":1459,"low":1851,"close":1438,"change":211,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1438},"2025-09-03",44.28,-0.9,565100,{"date":1888,"open":1507,"high":1451,"low":1464,"close":1417,"change":680,"percent_change":700,"volume":1889,"transactions":9,"vwap":1417},"2025-09-02",650200,{"date":1891,"open":1884,"high":1892,"low":1469,"close":1409,"change":142,"percent_change":457,"volume":1893,"transactions":9,"vwap":1409},"2025-08-29",44.59,634300,{"date":1895,"open":1459,"high":1459,"low":1535,"close":1522,"change":260,"percent_change":411,"volume":1896,"transactions":9,"vwap":1522},"2025-08-28",833700,{"date":1898,"open":1483,"high":1459,"low":1483,"close":1465,"change":588,"percent_change":321,"volume":1899,"transactions":9,"vwap":1465},"2025-08-27",445800,{"date":1901,"open":1470,"high":1902,"low":1903,"close":1487,"change":1341,"percent_change":210,"volume":1904,"transactions":9,"vwap":1487},"2025-08-26",44.27,43.99,456000,{"date":1906,"open":1907,"high":1456,"low":1470,"close":1464,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1464},"2025-08-25",44.5,-0.34,-0.76,1048500,{"date":1912,"open":1438,"high":1525,"low":1438,"close":1892,"change":457,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1892},"2025-08-22",1.64,480700,{"date":1916,"open":1606,"high":1488,"low":1917,"close":1851,"change":512,"percent_change":1172,"volume":1918,"transactions":9,"vwap":1851},"2025-08-21",43.64,530500,{"date":1920,"open":1875,"high":1524,"low":1567,"close":1622,"change":1072,"percent_change":512,"volume":1921,"transactions":9,"vwap":1622},"2025-08-20",524900,{"date":1923,"open":1835,"high":1785,"low":1835,"close":1614,"change":720,"percent_change":1214,"volume":1924,"transactions":9,"vwap":1614},"2025-08-19",432200,{"date":1926,"open":1927,"high":1628,"low":1708,"close":1702,"change":932,"percent_change":23,"volume":1928,"transactions":9,"vwap":1702},"2025-08-18",43.55,367800,{"date":1930,"open":1786,"high":1621,"low":1580,"close":1797,"change":512,"percent_change":1172,"volume":1931,"transactions":9,"vwap":1797},"2025-08-15",427600,{"date":1933,"open":1708,"high":1835,"low":1607,"close":1571,"change":448,"percent_change":1068,"volume":1934,"transactions":9,"vwap":1571},"2025-08-14",530200,{"date":1936,"open":1937,"high":1578,"low":1584,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-08-13",43.0099983,43.58,0.65,1.51,812700,{"date":1943,"open":1944,"high":1764,"low":1945,"close":1771,"change":127,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1771},"2025-08-12",42.65,42.63,0.94,513200,{"date":1949,"open":1685,"high":1643,"low":1950,"close":1691,"change":448,"percent_change":1068,"volume":1951,"transactions":9,"vwap":1691},"2025-08-11",42.41,427500,{"date":1953,"open":1954,"high":1955,"low":1950,"close":1956,"change":1044,"percent_change":739,"volume":1957,"transactions":9,"vwap":1956},"2025-08-08",42.44,42.73,42.66,737300,{"date":1959,"open":1960,"high":1961,"low":26,"close":1962,"change":513,"percent_change":720,"volume":1963,"transactions":9,"vwap":1962},"2025-08-07",42.33,42.54,42.32,663600,{"date":1965,"open":1650,"high":1650,"low":1966,"close":1967,"change":449,"percent_change":272,"volume":1968,"transactions":9,"vwap":1967},"2025-08-06",42.17,42.19,606100,{"date":1970,"open":1765,"high":1652,"low":1971,"close":1657,"change":588,"percent_change":768,"volume":1972,"transactions":9,"vwap":1657},"2025-08-05",42.12,610200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":599,"percent_change":1653,"volume":953,"transactions":9,"vwap":1978},"2025-08-04",42.0099983,42.22,41.98,42.16,{"date":1980,"open":1665,"high":1981,"low":1982,"close":1983,"change":1068,"percent_change":202,"volume":1984,"transactions":9,"vwap":1983},"2025-08-01",42.34,41.74,41.96,822400,{"date":1986,"open":1657,"high":1987,"low":1978,"close":1743,"change":369,"percent_change":1118,"volume":1988,"transactions":9,"vwap":1743},"2025-07-31",42.78,920000,{"date":1990,"open":1718,"high":1718,"low":1961,"close":1955,"change":1249,"percent_change":1259,"volume":1991,"transactions":9,"vwap":1955},"2025-07-30",729700,{"date":1993,"open":1754,"high":1994,"low":1995,"close":1601,"change":932,"percent_change":23,"volume":1996,"transactions":9,"vwap":1601},"2025-07-29",43.099998,42.77,629000,{"date":1998,"open":1571,"high":1571,"low":1994,"close":1615,"change":578,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1615},"2025-07-28",-0.64,621900,{"date":2002,"open":1586,"high":1586,"low":1816,"close":1770,"change":931,"percent_change":22,"volume":2003,"transactions":9,"vwap":1770},"2025-07-25",366400,{"date":2005,"open":1781,"high":1633,"low":1709,"close":1702,"change":22,"percent_change":754,"volume":2006,"transactions":9,"vwap":1702},"2025-07-24",998200,{"date":2008,"open":1713,"high":1786,"low":1703,"close":2009,"change":812,"percent_change":1804,"volume":2010,"transactions":9,"vwap":2009},"2025-07-23",43.53,642600,{"date":2012,"open":1666,"high":1718,"low":1666,"close":1644,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1644},"2025-07-22",0.68,1.6,602200,{"date":2017,"open":2018,"high":1658,"low":1744,"close":1659,"change":339,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1659},"2025-07-21",42.58,-0.05,710300,{"date":2022,"open":1584,"high":1584,"low":1663,"close":1682,"change":250,"percent_change":239,"volume":2023,"transactions":9,"vwap":1682},"2025-07-18",952100,{"date":2025,"open":1659,"high":1685,"low":2026,"close":1955,"change":191,"percent_change":2013,"volume":2027,"transactions":9,"vwap":1955},"2025-07-17",42.35,634100,{"date":2029,"open":1760,"high":1945,"low":1976,"close":1954,"change":1072,"percent_change":512,"volume":2030,"transactions":9,"vwap":1954},"2025-07-16",606300,{"date":2032,"open":1601,"high":1816,"low":1950,"close":1950,"change":800,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1950},"2025-07-15",-1.62,570800,{"date":2036,"open":1703,"high":1623,"low":2037,"close":2038,"change":448,"percent_change":1068,"volume":2039,"transactions":9,"vwap":2038},"2025-07-14",42.92,43.11,744800,{"date":2041,"open":1599,"high":1818,"low":1723,"close":1579,"change":700,"percent_change":272,"volume":2042,"transactions":9,"vwap":1579},"2025-07-11",455300,{"date":2044,"open":1615,"high":1633,"low":2045,"close":2046,"change":191,"percent_change":481,"volume":2047,"transactions":9,"vwap":2046},"2025-07-10",43.040001,43.49,515300,{"date":2049,"open":1708,"high":1863,"low":2045,"close":2050,"change":532,"percent_change":1006,"volume":1513,"transactions":9,"vwap":2050},"2025-07-09",43.2,{"date":2052,"open":1995,"high":1708,"low":2053,"close":1598,"change":589,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1598},"2025-07-08",42.72,1.22,600300,{"date":2057,"open":1644,"high":2038,"low":2058,"close":1685,"change":1187,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1685},"2025-07-07",42.55,-1.02,787000,{"date":2062,"open":1605,"high":1599,"low":2038,"close":2050,"change":400,"percent_change":889,"volume":2063,"transactions":9,"vwap":2050},"2025-07-03",465000,{"date":2065,"open":1683,"high":2066,"low":2067,"close":1615,"change":541,"percent_change":1305,"volume":2068,"transactions":9,"vwap":1615},"2025-07-02",43.17,42.74,995000,{"date":2070,"open":2071,"high":1646,"low":2071,"close":1955,"change":1819,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1955},"2025-07-01",41.9,2.05,1062000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":551,"percent_change":1405,"volume":2080,"transactions":9,"vwap":2079},"2025-06-30",41.73,41.91,41.67,41.87,1139200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":550,"percent_change":877,"volume":2087,"transactions":9,"vwap":2086},"2025-06-27",41.81,41.93,41.57,41.79,806500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":680,"percent_change":690,"volume":2094,"transactions":9,"vwap":2093},"2025-06-26",41.55,41.78,41.52,41.75,577200,{"date":2096,"open":1671,"high":1671,"low":2097,"close":2098,"change":1249,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-06-25",41.82,41.86,-0.85,924100,{"date":2102,"open":2103,"high":1657,"low":26,"close":1976,"change":1072,"percent_change":512,"volume":2104,"transactions":9,"vwap":1976},"2025-06-24",42.14,1058900,{"date":2106,"open":1981,"high":1659,"low":2107,"close":1967,"change":1072,"percent_change":512,"volume":2108,"transactions":9,"vwap":1967},"2025-06-23",41.88,620700,{"date":2110,"open":1978,"high":1765,"low":2111,"close":1978,"change":190,"percent_change":884,"volume":2112,"transactions":9,"vwap":1978},"2025-06-20",42.040001,550700,{"date":2114,"open":2115,"high":1672,"low":2116,"close":2117,"change":1072,"percent_change":512,"volume":2118,"transactions":9,"vwap":2117},"2025-06-18",42.060001,41.95,42.02,752800,{"date":2120,"open":1684,"high":1684,"low":1983,"close":2121,"change":775,"percent_change":430,"volume":2122,"transactions":9,"vwap":2121},"2025-06-17",41.99,1587800,{"date":2124,"open":1657,"high":1645,"low":1670,"close":1677,"change":512,"percent_change":439,"volume":2125,"transactions":9,"vwap":1677},"2025-06-16",643600,{"date":2127,"open":1664,"high":1956,"low":2128,"close":1684,"change":1249,"percent_change":1259,"volume":2129,"transactions":9,"vwap":1684},"2025-06-13",42.2,585700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":550,"percent_change":229,"volume":2135,"transactions":9,"vwap":2133},"2025-06-12",42.62,42.67,42.39,652700,{"date":2137,"open":2018,"high":1676,"low":1758,"close":1945,"change":190,"percent_change":884,"volume":2138,"transactions":9,"vwap":1945},"2025-06-11",656500,{"date":2140,"open":2141,"high":1944,"low":2141,"close":2142,"change":884,"percent_change":132,"volume":2143,"transactions":9,"vwap":2142},"2025-06-10",42.21,42.49,847700,{"date":2145,"open":2103,"high":2134,"low":2146,"close":1978,"change":512,"percent_change":439,"volume":2147,"transactions":9,"vwap":1978},"2025-06-09",42.07,482100,{"date":2149,"open":2079,"high":1971,"low":2083,"close":2150,"change":959,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-06",42.09,1.06,572200,{"date":2154,"open":2083,"high":2098,"low":2090,"close":2155,"change":932,"percent_change":23,"volume":2156,"transactions":9,"vwap":2155},"2025-06-05",41.65,1344900,{"date":2158,"open":2159,"high":2150,"low":2160,"close":2161,"change":271,"percent_change":474,"volume":2162,"transactions":9,"vwap":2161},"2025-06-04",42.049999,41.7,41.71,693100,{"date":2164,"open":2076,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":749,"volume":2169,"transactions":9,"vwap":2167},"2025-06-03",42.11,41.63,42,0.15,1050800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":1072,"percent_change":512,"volume":2175,"transactions":9,"vwap":2173},"2025-06-02",41.8,41.85,41.39,568100,{"date":2177,"open":2178,"high":1983,"low":2179,"close":2097,"change":889,"percent_change":191,"volume":2180,"transactions":9,"vwap":2097},"2025-05-30",41.64,41.48,528400,{"date":2182,"open":2183,"high":2160,"low":2184,"close":2160,"change":588,"percent_change":1939,"volume":2185,"transactions":9,"vwap":2160},"2025-05-29",41.54,41.29,583500,{"date":2187,"open":2188,"high":2077,"low":2189,"close":2190,"change":411,"percent_change":1096,"volume":2191,"transactions":9,"vwap":2190},"2025-05-28",41.89,41.37,41.43,603500,{"date":2193,"open":2161,"high":2077,"low":2092,"close":2098,"change":812,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2098},"2025-05-27",1.09,509700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":439,"percent_change":1440,"volume":2202,"transactions":9,"vwap":2201},"2025-05-23",41.07,41.5,41.02,41.41,839400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":23,"percent_change":1908,"volume":2209,"transactions":9,"vwap":2208},"2025-05-22",41.34,41.47,40.99,41.24,599000,{"date":2211,"open":2121,"high":2167,"low":2212,"close":2212,"change":1025,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",41.38,-1.92,717500,{"date":2216,"open":1671,"high":2026,"low":2217,"close":1967,"change":610,"percent_change":611,"volume":2218,"transactions":9,"vwap":1967},"2025-05-20",42.080002,595600,{"date":2220,"open":2188,"high":1967,"low":2083,"close":2221,"change":889,"percent_change":191,"volume":2222,"transactions":9,"vwap":2221},"2025-05-19",42.18,483600,{"date":2224,"open":2160,"high":2115,"low":2225,"close":2115,"change":969,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2115},"2025-05-16",41.6,0.89,568200,{"date":2229,"open":2198,"high":2161,"low":2230,"close":2231,"change":457,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-15",41.029999,41.69,1.76,875500,{"date":2235,"open":2189,"high":2189,"low":2236,"close":2237,"change":369,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-05-14",40.94,40.97,-1.13,1064400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":210,"percent_change":280,"volume":2246,"transactions":9,"vwap":2245},"2025-05-13",41.61,41.62,41.31,41.44,1504300,{"date":2248,"open":2199,"high":2249,"low":2212,"close":2178,"change":1562,"percent_change":82,"volume":2250,"transactions":9,"vwap":2178},"2025-05-12",41.76,806700,{"date":2252,"open":2184,"high":2253,"low":2254,"close":2255,"change":1477,"percent_change":271,"volume":2256,"transactions":9,"vwap":2255},"2025-05-09",41.36,41.049999,41.09,830500,{"date":2258,"open":2259,"high":2092,"low":2200,"close":2260,"change":512,"percent_change":439,"volume":2261,"transactions":9,"vwap":2260},"2025-05-08",41.19,41.21,867500,{"date":2263,"open":2264,"high":2253,"low":2265,"close":2266,"change":877,"percent_change":983,"volume":2267,"transactions":9,"vwap":2266},"2025-05-07",41.17,40.98,41.14,1347500,{"date":2269,"open":2270,"high":2253,"low":2200,"close":2271,"change":1068,"percent_change":239,"volume":2272,"transactions":9,"vwap":2271},"2025-05-06",41.23,41.040001,447900,{"date":2274,"open":2275,"high":2276,"low":2266,"close":2205,"change":754,"percent_change":775,"volume":2277,"transactions":9,"vwap":2205},"2025-05-05",41.4,41.49,816200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2199,"change":52,"percent_change":59,"volume":2283,"transactions":9,"vwap":2199},"2025-05-02",41.42,41.59,41.16,813100,{"date":2285,"open":2282,"high":2174,"low":2286,"close":2287,"change":448,"percent_change":755,"volume":2288,"transactions":9,"vwap":2287},"2025-05-01",40.82,41.0099983,940200,{"date":2290,"open":2266,"high":2291,"low":2292,"close":2266,"change":339,"percent_change":2019,"volume":2293,"transactions":9,"vwap":2266},"2025-04-30",41.28,40.56,735500,{"date":2295,"open":2296,"high":2184,"low":2297,"close":2282,"change":391,"percent_change":38,"volume":2298,"transactions":9,"vwap":2282},"2025-04-29",40.73,40.68,558800,{"date":2300,"open":2301,"high":2236,"low":2302,"close":2303,"change":191,"percent_change":1214,"volume":2304,"transactions":9,"vwap":2303},"2025-04-28",40.67,40.6,40.86,665600,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1477,"percent_change":271,"volume":2310,"transactions":9,"vwap":2309},"2025-04-25",40.66,40.27,40.57,980300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":600,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-04-24",40.3,40.75,40.12,40.69,0.97,1095100,{"date":2320,"open":2321,"high":2322,"low":2315,"close":2313,"change":380,"percent_change":588,"volume":2323,"transactions":9,"vwap":2313},"2025-04-23",40.58,40.92,995300,{"date":180,"open":176,"high":2325,"low":176,"close":2326,"change":481,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},40.29,40.19,1.7,837900]