[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDVV":3,"homepage-market-summary":30,"stock-historical-FDVV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDVV","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},"Fidelity High Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3769,1.448,"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},60.92,60.96,61.18,60.755,60.57,0.35,0.58,659940.630952,64.535,53.77,874716.056646424,66.4,2529,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":22,"price":152,"is_up":11},"Comm Services","XLC",110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},46.064999,851694,310868314.161606,30.59,"2025-04-22",[181,184,194,205,214,224,234,245,256,266,277,287,296,305,314,325,334,343,353,364,372,381,392,401,411,422,431,442,452,461,470,480,491,501,510,520,528,538,546,556,565,573,582,593,603,612,620,631,641,649,659,669,680,689,699,707,713,722,731,737,746,754,761,768,775,781,789,797,805,813,821,828,835,842,849,857,864,870,877,883,888,895,902,909,916,922,929,936,941,944,950,956,962,968,976,983,990,997,1003,1010,1015,1021,1027,1034,1041,1048,1057,1064,1072,1078,1084,1090,1096,1104,1111,1116,1122,1128,1135,1143,1151,1158,1165,1172,1180,1187,1195,1202,1209,1218,1225,1231,1238,1245,1252,1259,1268,1274,1282,1289,1298,1305,1313,1320,1328,1336,1345,1352,1360,1365,1372,1379,1385,1391,1397,1403,1408,1413,1419,1423,1427,1433,1437,1444,1449,1456,1462,1469,1473,1479,1486,1492,1497,1505,1512,1518,1524,1531,1539,1544,1550,1556,1563,1567,1574,1580,1584,1589,1593,1598,1602,1607,1614,1619,1624,1630,1636,1642,1648,1652,1657,1662,1667,1671,1674,1679,1682,1688,1694,1698,1702,1706,1711,1715,1721,1728,1736,1742,1748,1754,1763,1768,1774,1779,1786,1794,1799,1804,1808,1813,1817,1822,1829,1835,1840,1846,1851,1856,1862,1867,1871,1876,1882,1887,1893,1898,1906,1912,1919,1924,1928,1932,1936,1942,1947,1951,1956,1961,1965,1971,1976,1982,1987,1991,1996,2001,2005,2011,2016,2021,2027,2033,2039,2044,2049,2053,2058,2062,2067,2071,2075,2082,2088,2093,2097,2101,2105,2110,2117,2122,2129,2136,2143,2150,2157,2165,2172,2177,2182,2187,2193,2199,2203,2208,2214,2220,2226,2232,2237,2244,2252,2259,2265,2271,2275,2281,2286,2294,2301,2306,2313,2320,2327,2335,2342,2349,2354,2359,2365,2370,2376,2381,2387,2393,2399,2405,2411,2418,2425,2432,2438,2445,2452,2459,2467,2474,2480,2485,2492,2499,2504,2511,2517,2524,2531,2537,2544,2549,2556,2563,2569,2575,2582,2590,2596],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9949,60.9497,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",60.78,60.83,60.22,-0.16,-0.26,890189.810364,11288,60.5099,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",61.32,61.385,60.7,60.73,-0.37,-0.61,633865.397628,9144,61.1202,{"date":206,"open":207,"high":207,"low":18,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",61.28,61.1,-0.22,-0.36,659967.629855,9174,61.1007,{"date":215,"open":216,"high":217,"low":218,"close":196,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",61.5,61.64,61.24,-0.38,-0.62,588399.980111,9053,61.4149,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":132,"volume":231,"transactions":232,"vwap":233},"2026-09-25",61.33,61.76,61.2,61.7,0.48,786764.52882,9578,61.5187,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",61.4,61.5399,61.05,61.22,-0.34,-0.55,795065.291911,9726,61.2882,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",62.19,62.24,61.505,61.56,-0.71,-1.14,760569.670971,10467,61.7802,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",62.73,62.21,62.27,-0.27,-0.43,712908.355858,9750,62.3927,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",62.42,62.645,62.175,62.54,0.5,0.81,1021823.244607,10781,62.4738,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",62.37,61.9641,62.04,-0.76,-1.21,710373.536092,9307,62.0852,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":292,"percent_change":102,"volume":293,"transactions":294,"vwap":295},"2026-09-17",62.8,62.875,62.55,0.63,493123.002828,6542,62.7371,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":219,"percent_change":201,"volume":302,"transactions":303,"vwap":304},"2026-09-16",62.67,62.885,61.815,62.17,695531.621928,8674,62.4156,{"date":306,"open":289,"high":307,"low":308,"close":291,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",62.85,62.48,-0.31,-0.49,573301.865327,8061,62.629,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",63,63.1,62.68,62.86,-0.32,-0.51,575257.87035,8755,62.9237,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":158,"percent_change":59,"volume":331,"transactions":332,"vwap":333},"2026-09-11",63.03,63.33,62.985,63.18,596053.294767,8446,63.2137,{"date":335,"open":336,"high":269,"low":337,"close":338,"change":339,"percent_change":320,"volume":340,"transactions":341,"vwap":342},"2026-09-10",62.57,62.39,62.44,-0.2,593126.75129,9048,62.495,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":219,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",62.9,62.945,62.585,62.64,-0.6,451010.757506,8870,62.7391,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",63.28,63.37,62.99,63.02,-0.42,-0.66,725366.793694,12163,63.163,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":309,"percent_change":310,"volume":369,"transactions":370,"vwap":371},"2026-09-04",63.59,63.77,63.44,729593.986198,9413,63.5628,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":292,"percent_change":45,"volume":378,"transactions":379,"vwap":380},"2026-09-03",63.3,63.84,63.24,63.75,760504.851496,9320,63.6322,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",62.72,63.185,62.63,63.12,0.67,1.07,621034.35902,8396,63.0031,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":309,"percent_change":310,"volume":398,"transactions":399,"vwap":400},"2026-09-01",62.6,62.805,62.32,62.45,1251011.760356,12215,62.6021,{"date":402,"open":316,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",63.04,62.665,62.76,-0.46,-0.73,735809.862858,11187,62.7965,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",63.5,63.695,63.155,63.22,-0.11,-0.17,588932.665497,9857,63.3518,{"date":423,"open":403,"high":424,"low":425,"close":328,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",63.49,62.88,0.12,0.19,690033.768166,8926,63.253,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",63.25,63.36,63.11,63.21,-0.09,-0.14,499796.005229,7983,63.2495,{"date":443,"open":444,"high":445,"low":446,"close":374,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",63.31,63.325,63.085,0.11,0.17,864684.08133,8684,63.1998,{"date":453,"open":330,"high":454,"low":455,"close":456,"change":107,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",63.315,63.125,63.19,0.1,593855.192171,9143,63.2176,{"date":462,"open":328,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":379,"vwap":469},"2026-08-21",63.34,63.105,63.13,0.08,0.13,532835.991192,63.1914,{"date":471,"open":472,"high":473,"low":327,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",63.41,63.53,63.05,-0.56,-0.88,657189.746273,9998,63.3294,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",63.72,63.91,63.55,63.61,0.03,0.05,696066.668158,9154,63.7156,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":437,"volume":498,"transactions":499,"vwap":500},"2026-08-18",63.66,63.765,63.545,63.58,-0.06,543838.037033,8429,63.6765,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":475,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",64.06,63.6,63.64,-0.87,1023050.22791,11619,63.7351,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":339,"volume":517,"transactions":518,"vwap":519},"2026-08-14",64.4,64.42,64.1521,64.2,-0.13,544642.856302,13011,64.2565,{"date":521,"open":522,"high":25,"low":523,"close":524,"change":272,"percent_change":132,"volume":525,"transactions":526,"vwap":527},"2026-08-13",64.21,64.0707,64.33,583843.421148,9852,64.2916,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",63.81,63.83,63.585,0.23,0.36,699874.862857,13685,63.7044,{"date":539,"open":375,"high":375,"low":540,"close":504,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",63.575,-0.18,-0.28,771426.716761,11875,63.6962,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":359,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",64.02,64.0878,63.69,63.78,-0.65,810708.401467,14608,63.8287,{"date":557,"open":377,"high":558,"low":559,"close":515,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",64.255,63.641,0.53,0.83,919026.812408,13783,64.0166,{"date":566,"open":567,"high":567,"low":496,"close":568,"change":309,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",64.28,63.67,-0.48,843353.905822,14415,63.7991,{"date":574,"open":575,"high":512,"low":576,"close":577,"change":578,"percent_change":486,"volume":579,"transactions":580,"vwap":581},"2026-08-05",64.27,63.82,63.98,0.02,747047.227707,13109,64.0561,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",63.14,64.11,63.06,63.96,0.95,1.51,1002420.159281,16563,63.7422,{"date":594,"open":289,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",63.07,62.78,63.01,0.45,0.72,1108362.165227,16925,62.9294,{"date":604,"open":605,"high":318,"low":606,"close":607,"change":209,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",62.47,62.025,62.56,-0.35,1039361.870374,15855,62.3914,{"date":613,"open":614,"high":614,"low":615,"close":596,"change":616,"percent_change":142,"volume":617,"transactions":618,"vwap":619},"2026-07-30",62.87,62.29,0.2,777221.562085,11991,62.6156,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",63.15,63.35,62.555,62.58,-0.69,-1.09,673756.462081,13090,62.9783,{"date":632,"open":633,"high":634,"low":299,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",62.92,63.43,63.27,0.62,0.99,772193.686037,10645,63.2499,{"date":642,"open":643,"high":316,"low":644,"close":645,"change":122,"percent_change":127,"volume":646,"transactions":647,"vwap":648},"2026-07-27",62.79,62.49,62.65,600195.566786,11791,62.6931,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":588,"volume":656,"transactions":657,"vwap":658},"2026-07-24",61.94,62.6374,61.9399,62.4,0.59,745162.760172,12189,62.3923,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":626,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",61.86,62.05,61.616,61.81,-1.1,1034973.803304,14379,61.7788,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",62.26,62.62,62.25,62.5,0.42,0.68,761043.62594,9815,62.4569,{"date":681,"open":682,"high":683,"low":227,"close":684,"change":142,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",61.96,62.145,62.08,0.52,689934.004299,8828,62.0155,{"date":690,"open":691,"high":692,"low":693,"close":227,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",62.33,62.38,61.67,-0.4,-0.64,643340.220417,11441,61.9298,{"date":700,"open":279,"high":701,"low":684,"close":702,"change":310,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",62.69,62.16,-0.78,842516.133838,12718,62.3457,{"date":708,"open":260,"high":709,"low":260,"close":645,"change":534,"percent_change":23,"volume":710,"transactions":711,"vwap":712},"2026-07-16",62.705,732540.294794,10882,62.5755,{"date":714,"open":715,"high":605,"low":716,"close":615,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",62.15,62.13,0.24,0.39,793067.5019,11495,62.2705,{"date":723,"open":724,"high":725,"low":726,"close":662,"change":447,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",61.95,62.22,61.83,0.18,664283.564016,9501,62.0318,{"date":732,"open":725,"high":654,"low":733,"close":651,"change":339,"percent_change":320,"volume":734,"transactions":735,"vwap":736},"2026-07-13",61.885,1304539.338837,13780,62.0497,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",61.89,62.226,61.77,62.14,0.37,0.6,729500,{"date":747,"open":748,"high":749,"low":750,"close":741,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":741},"2026-07-09",61.52,61.945,61.425,0.27,0.44,659400,{"date":755,"open":756,"high":757,"low":239,"close":216,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":216},"2026-07-08",61.59,61.68,-0.33,-0.53,705900,{"date":762,"open":664,"high":763,"low":764,"close":726,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":726},"2026-07-07",62,61.78,0.29,0.47,611000,{"date":769,"open":770,"high":771,"low":207,"close":772,"change":773,"percent_change":675,"volume":774,"transactions":9,"vwap":772},"2026-07-06",61.42,61.585,61.54,0.26,769700,{"date":776,"open":777,"high":778,"low":779,"close":207,"change":744,"percent_change":637,"volume":780,"transactions":9,"vwap":207},"2026-07-02",60.94,61.3,60.9,766100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":718,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",60.29,60.89,60.191,60.68,0.65,806000,{"date":790,"open":791,"high":792,"low":793,"close":783,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":783},"2026-06-30",60.31,60.43,60.080002,-0.05,-0.08,804300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":743,"volume":804,"transactions":9,"vwap":802},"2026-06-29",60.35,60.41,59.93,60.34,0.22,694600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":122,"volume":812,"transactions":9,"vwap":810},"2026-06-26",59.86,60.375,59.82,60.12,0.15,926900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":321,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",60.47,60.506,59.9,59.97,-0.84,722800,{"date":822,"open":823,"high":186,"low":783,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",60.54,60.48,0.04,0.07,601800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":487,"percent_change":466,"volume":834,"transactions":9,"vwap":833},"2026-06-23",60.11,60.575,60.0099983,60.44,900500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":339,"percent_change":758,"volume":841,"transactions":9,"vwap":840},"2026-06-22",60.63,60.915,60.36,60.39,1192600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":190,"percent_change":262,"volume":848,"transactions":9,"vwap":847},"2026-06-18",60.79,60.845,60.485,60.59,738200,{"date":850,"open":851,"high":852,"low":786,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",61.72,61.8,60.85,-0.91,-1.47,940200,{"date":858,"open":859,"high":860,"low":861,"close":227,"change":112,"percent_change":862,"volume":863,"transactions":9,"vwap":227},"2026-06-16",61.91,62.027,61.665,-0.02,553500,{"date":865,"open":763,"high":866,"low":867,"close":741,"change":868,"percent_change":52,"volume":869,"transactions":9,"vwap":741},"2026-06-15",62.060001,61.715,0.3,914700,{"date":871,"open":226,"high":872,"low":873,"close":874,"change":22,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",61.69,61.115,61.47,0.57,730000,{"date":878,"open":879,"high":196,"low":880,"close":881,"change":676,"percent_change":117,"volume":882,"transactions":9,"vwap":881},"2026-06-11",60.67,60.435,61.12,894500,{"date":884,"open":885,"high":886,"low":800,"close":833,"change":320,"percent_change":759,"volume":887,"transactions":9,"vwap":833},"2026-06-10",60.66,61.014999,697700,{"date":889,"open":890,"high":891,"low":892,"close":890,"change":122,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-06-09",60.76,60.989,60.02,0.41,561000,{"date":896,"open":897,"high":898,"low":846,"close":899,"change":516,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",60.87,61.007,60.51,-0.21,598400,{"date":903,"open":904,"high":905,"low":899,"close":906,"change":220,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-05",61.09,61.216,60.64,-1.01,1153200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":868,"percent_change":52,"volume":915,"transactions":9,"vwap":914},"2026-06-04",61.080002,61.29,61.064999,61.26,586500,{"date":917,"open":918,"high":874,"low":919,"close":18,"change":626,"percent_change":920,"volume":921,"transactions":9,"vwap":18},"2026-06-03",61.44,60.95,-1.12,633500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":486,"percent_change":487,"volume":928,"transactions":9,"vwap":927},"2026-06-02",61.66,61.785,61.595,61.65,726800,{"date":930,"open":772,"high":931,"low":932,"close":933,"change":862,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-01",61.795,61.49,61.62,-0.03,862400,{"date":937,"open":756,"high":938,"low":748,"close":217,"change":939,"percent_change":66,"volume":940,"transactions":9,"vwap":217},"2026-05-29",61.725,0.55,660800,{"date":942,"open":897,"high":218,"low":199,"close":904,"change":868,"percent_change":52,"volume":943,"transactions":9,"vwap":904},"2026-05-28",732100,{"date":945,"open":844,"high":946,"low":947,"close":844,"change":948,"percent_change":811,"volume":949,"transactions":9,"vwap":844},"2026-05-27",61,60.715,0.09,557300,{"date":951,"open":779,"high":952,"low":953,"close":198,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":198},"2026-05-26",60.99,60.58,0,668600,{"date":957,"open":815,"high":958,"low":959,"close":198,"change":560,"percent_change":960,"volume":961,"transactions":9,"vwap":198},"2026-05-22",60.775,60.42,0.88,617300,{"date":963,"open":807,"high":964,"low":965,"close":966,"change":467,"percent_change":803,"volume":967,"transactions":9,"vwap":966},"2026-05-21",60.225,59.64,60.17,635000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":787,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-20",59.45,60.044998,59.32,60.040001,1.09,789600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":417,"percent_change":541,"volume":982,"transactions":9,"vwap":981},"2026-05-19",59.33,59.66,59.19,59.39,641700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":717,"percent_change":127,"volume":989,"transactions":9,"vwap":988},"2026-05-18",59.42,59.63,59.155,59.5,606300,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":626,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-15",59.69,59.245,59.26,-1.15,702300,{"date":998,"open":979,"high":810,"low":979,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",59.95,0.54,0.91,759400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":112,"percent_change":862,"volume":1009,"transactions":9,"vwap":1008},"2026-05-13",59.31,59.52,59.14,59.41,730900,{"date":1011,"open":994,"high":1012,"low":1013,"close":985,"change":727,"percent_change":868,"volume":1014,"transactions":9,"vwap":985},"2026-05-12",59.505,58.98,528700,{"date":1016,"open":1017,"high":1012,"low":1007,"close":1018,"change":261,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-11",59.43,59.24,-0.45,754000,{"date":1022,"open":1006,"high":1023,"low":1024,"close":1025,"change":765,"percent_change":52,"volume":1026,"transactions":9,"vwap":1025},"2026-05-08",59.61,59.44,59.51,602200,{"date":1028,"open":1025,"high":1029,"low":1030,"close":1031,"change":694,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",59.59,59.13,59.22,-0.67,716600,{"date":1035,"open":1036,"high":992,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-06",59.2,59.62,0.87,1.48,870100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":147,"percent_change":787,"volume":1047,"transactions":9,"vwap":1046},"2026-05-05",58.58,58.93,58.485,58.75,493100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",58.8,58.89,58.25,58.37,-0.74,-1.25,854200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":825,"percent_change":826,"volume":1063,"transactions":9,"vwap":1062},"2026-05-01",59.28,59.49,59.060001,59.11,755900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":292,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-30",58.47,59.15,58.435,59.07,1.08,624000,{"date":1073,"open":1074,"high":1043,"low":1052,"close":1075,"change":1076,"percent_change":310,"volume":1077,"transactions":9,"vwap":1075},"2026-04-29",58.57,58.44,-0.29,482000,{"date":1079,"open":1080,"high":1081,"low":1043,"close":1082,"change":487,"percent_change":948,"volume":1083,"transactions":9,"vwap":1082},"2026-04-28",58.76,58.828,58.73,549800,{"date":1085,"open":1074,"high":1086,"low":1074,"close":1087,"change":1088,"percent_change":578,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",58.875,58.68,0.01,539000,{"date":1091,"open":1092,"high":1093,"low":1066,"close":1094,"change":112,"percent_change":862,"volume":1095,"transactions":9,"vwap":1094},"2026-04-24",58.71,58.79,58.67,714800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1087,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1087},"2026-04-23",58.72,59,58.24,-0.04,-0.07,809800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1098,"change":1109,"percent_change":751,"volume":1110,"transactions":9,"vwap":1098},"2026-04-22",58.86,58.97,58.62,0.16,784700,{"date":1112,"open":1113,"high":1018,"low":1066,"close":1114,"change":349,"percent_change":907,"volume":1115,"transactions":9,"vwap":1114},"2026-04-21",59.17,58.56,687500,{"date":1117,"open":1118,"high":1119,"low":1107,"close":1120,"change":862,"percent_change":934,"volume":1121,"transactions":9,"vwap":1120},"2026-04-20",59.029999,59.166,59.16,667500,{"date":1123,"open":1087,"high":1124,"low":1087,"close":1125,"change":561,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",59.34,59.18,1.42,820100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":448,"percent_change":765,"volume":1134,"transactions":9,"vwap":1133},"2026-04-16",58.21,58.43,58.2,58.35,673600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":655,"volume":1142,"transactions":9,"vwap":1140},"2026-04-15",57.875,58.235,57.8,58.18,0.34,889400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":22,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-14",57.46,57.9,57.385,57.84,0.61,886800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":773,"percent_change":598,"volume":1157,"transactions":9,"vwap":1156},"2026-04-13",56.95,57.495,56.8,57.49,616800,{"date":1159,"open":1145,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":190,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",57.55,57.15,57.23,-0.15,856800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":675,"percent_change":158,"volume":1171,"transactions":9,"vwap":1170},"2026-04-09",56.82,57.52,56.73,57.38,688800,{"date":1173,"open":1153,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-08",57.044998,56.48,56.96,1.23,2.21,1539400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1163,"percent_change":261,"volume":1186,"transactions":9,"vwap":1185},"2026-04-07",55.65,55.81,55.285,55.73,1060000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":272,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",55.525,55.89,55.485,55.88,0.28,615900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":616,"percent_change":534,"volume":1201,"transactions":9,"vwap":1200},"2026-04-02",54.86,55.62,54.735,55.6,1053500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1109,"percent_change":765,"volume":1208,"transactions":9,"vwap":1207},"2026-04-01",55.38,55.52,55.205,55.4,1522000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-31",54.58,55.32,54.28,55.24,1.27,2.35,1104300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":826,"percent_change":467,"volume":1224,"transactions":9,"vwap":1223},"2026-03-30",54.36,54.485,53.78,53.97,2122900,{"date":1226,"open":1227,"high":1227,"low":26,"close":1228,"change":1229,"percent_change":1055,"volume":1230,"transactions":9,"vwap":1228},"2026-03-27",54.46,53.9,-0.68,939200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1211,"change":321,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1211},"2026-03-26",54.83,55.259,54.51,-0.93,1028700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":534,"percent_change":137,"volume":1244,"transactions":9,"vwap":1243},"2026-03-25",55.15,55.379,54.835,55.09,934700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":795,"percent_change":1163,"volume":1251,"transactions":9,"vwap":1250},"2026-03-24",54.47,55.080002,54.41,54.73,1250800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":23,"percent_change":388,"volume":1258,"transactions":9,"vwap":1257},"2026-03-23",55.11,55.355,54.7,54.81,1790800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-20",55.13,55.19,54.07,54.23,-1.39,-2.5,1464500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1198,"change":1163,"percent_change":261,"volume":1273,"transactions":9,"vwap":1198},"2026-03-19",55.47,55.915,55.29,1457300,{"date":1275,"open":1175,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",56.52,55.735,55.77,-0.92,-1.62,1077500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":948,"percent_change":1109,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",57,57.11,56.655,56.69,830100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-16",56.63,56.83,56.5,56.6,0.46,0.82,699700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1076,"percent_change":321,"volume":1304,"transactions":9,"vwap":1303},"2026-03-13",56.74,56.94,56.099998,56.14,1253300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1054,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-12",56.67,56.88,56.42,56.43,-1.29,949500,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":359,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",57.43,56.905,57.17,-0.24,803000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":900,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",57.4,57.989,57.135,57.41,-0.12,1141400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":717,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",56.85,57.72,56.345,57.53,0.14,1475400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",57.29,57.525,56.87,57.39,-0.5,-0.86,1109400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":321,"percent_change":506,"volume":1351,"transactions":9,"vwap":1350},"2026-03-05",58.02,58.185,57.445,57.89,1129500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":427,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",58.27,58.538,58.014999,58.4,0.33,768800,{"date":1361,"open":1350,"high":1131,"low":1362,"close":1130,"change":569,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1130},"2026-03-03",57.22,-0.82,1429700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":758,"percent_change":475,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",58.215,58.895,58.151,58.69,1220200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1374,"change":1377,"percent_change":360,"volume":1378,"transactions":9,"vwap":1374},"2026-02-27",59.02,59.21,58.85,-0.39,943700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1008,"change":1326,"percent_change":339,"volume":1384,"transactions":9,"vwap":1008},"2026-02-26",59.67,59.685,59.12,1087700,{"date":1386,"open":972,"high":1387,"low":1388,"close":1389,"change":773,"percent_change":752,"volume":1390,"transactions":9,"vwap":1389},"2026-02-25",59.585,59.215,59.53,808700,{"date":1392,"open":1013,"high":1393,"low":1394,"close":1395,"change":447,"percent_change":427,"volume":1396,"transactions":9,"vwap":1395},"2026-02-24",59.356,58.88,59.27,1405100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1120,"change":310,"percent_change":1363,"volume":1402,"transactions":9,"vwap":1120},"2026-02-23",59.55,59.8,58.96,1110200,{"date":1404,"open":1375,"high":979,"low":1405,"close":1406,"change":1141,"percent_change":875,"volume":1407,"transactions":9,"vwap":1406},"2026-02-20",59.115,59.65,921300,{"date":1409,"open":972,"high":1410,"low":1069,"close":1005,"change":497,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1005},"2026-02-19",59.46,-0.1,876500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1415,"change":727,"percent_change":868,"volume":1418,"transactions":9,"vwap":1415},"2026-02-18",59.37,59.54,59.235,1045100,{"date":1420,"open":1125,"high":1421,"low":1080,"close":980,"change":466,"percent_change":1334,"volume":1422,"transactions":9,"vwap":980},"2026-02-17",59.36,976300,{"date":1424,"open":1425,"high":970,"low":1092,"close":1062,"change":466,"percent_change":1334,"volume":1426,"transactions":9,"vwap":1062},"2026-02-13",58.99,1137100,{"date":1428,"open":1429,"high":971,"low":1430,"close":1118,"change":506,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1118},"2026-02-12",59.96,58.985,-1.45,1047200,{"date":1434,"open":892,"high":810,"low":1435,"close":817,"change":811,"percent_change":122,"volume":1436,"transactions":9,"vwap":817},"2026-02-11",59.755,1021300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":578,"percent_change":486,"volume":1443,"transactions":9,"vwap":1442},"2026-02-10",59.84,59.915,59.695,59.75,775600,{"date":1445,"open":1025,"high":1446,"low":970,"close":1447,"change":447,"percent_change":727,"volume":1448,"transactions":9,"vwap":1447},"2026-02-09",59.83,59.73,1127900,{"date":1450,"open":1044,"high":1451,"low":1452,"close":1037,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1037},"2026-02-06",59.725,58.92,1.11,1.9,1247700,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":262,"percent_change":407,"volume":1461,"transactions":9,"vwap":1460},"2026-02-05",58.77,58.28,58.51,1186900,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1038,"volume":1468,"transactions":9,"vwap":1466},"2026-02-04",58.61,59.084999,58.94,0.51,1289100,{"date":1470,"open":1052,"high":1074,"low":1471,"close":1131,"change":533,"percent_change":127,"volume":1472,"transactions":9,"vwap":1131},"2026-02-03",57.99,1130500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1132,"change":107,"percent_change":457,"volume":1478,"transactions":9,"vwap":1132},"2026-02-02",57.98,58.325,57.915,1254100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1088,"percent_change":578,"volume":1485,"transactions":9,"vwap":1484},"2026-01-30",58.029999,58.19,57.595,58.14,1176300,{"date":1487,"open":1132,"high":1488,"low":1489,"close":1490,"change":107,"percent_change":457,"volume":1491,"transactions":9,"vwap":1490},"2026-01-29",58.36,57.643,58.13,1230400,{"date":1493,"open":1100,"high":1133,"low":1494,"close":1495,"change":795,"percent_change":438,"volume":1496,"transactions":9,"vwap":1495},"2026-01-28",57.91,58.07,818400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1000,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-27",57.75,58.16,57.67,58.15,0.94,831500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":743,"percent_change":787,"volume":1511,"transactions":9,"vwap":1510},"2026-01-26",57.47,57.675,57.435,57.61,988600,{"date":1513,"open":1514,"high":1515,"low":1174,"close":1516,"change":107,"percent_change":457,"volume":1517,"transactions":9,"vwap":1516},"2026-01-23",57.19,57.27,57.24,951400,{"date":1519,"open":1520,"high":1315,"low":1521,"close":1522,"change":1334,"percent_change":122,"volume":1523,"transactions":9,"vwap":1522},"2026-01-22",57.28,57.115,57.18,1021500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":675,"percent_change":158,"volume":1530,"transactions":9,"vwap":1529},"2026-01-21",56.86,57.185,56.565,57.040001,1186200,{"date":1532,"open":1529,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-20",57.165,56.545,56.62,-1.04,-1.8,1256700,{"date":1540,"open":1145,"high":1541,"low":1145,"close":1542,"change":448,"percent_change":868,"volume":1543,"transactions":9,"vwap":1542},"2026-01-16",57.775,57.66,1405900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1156,"change":447,"percent_change":427,"volume":1549,"transactions":9,"vwap":1156},"2026-01-15",57.58,57.717,57.44,879200,{"date":1551,"open":1552,"high":1147,"low":1553,"close":1170,"change":426,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1170},"2026-01-14",57.16,57.075001,0.21,1004600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":466,"percent_change":1334,"volume":1562,"transactions":9,"vwap":1561},"2026-01-13",57.21,57.285,57.084999,57.26,855500,{"date":1564,"open":1153,"high":1362,"low":1565,"close":1522,"change":954,"percent_change":954,"volume":1566,"transactions":9,"vwap":1522},"2026-01-12",56.9,991600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1522,"change":1572,"percent_change":939,"volume":1573,"transactions":9,"vwap":1522},"2026-01-09",56.98,57.295,56.955,0.31,970700,{"date":1575,"open":1309,"high":1576,"low":1577,"close":1340,"change":718,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1340},"2026-01-08",56.915,56.36,0.69,1007100,{"date":1581,"open":1285,"high":1285,"low":1582,"close":1175,"change":695,"percent_change":920,"volume":1583,"transactions":9,"vwap":1175},"2026-01-07",56.445,1122000,{"date":1585,"open":1552,"high":1586,"low":1174,"close":1587,"change":486,"percent_change":487,"volume":1588,"transactions":9,"vwap":1587},"2026-01-06",57.215,57.12,1519300,{"date":1590,"open":1522,"high":1516,"low":1330,"close":1591,"change":487,"percent_change":948,"volume":1592,"transactions":9,"vwap":1591},"2026-01-05",57.09,1408600,{"date":1594,"open":1308,"high":1595,"low":1596,"close":1529,"change":22,"percent_change":636,"volume":1597,"transactions":9,"vwap":1529},"2026-01-02",57.14,56.72,1463500,{"date":1599,"open":1591,"high":1591,"low":1307,"close":1287,"change":210,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1287},"2025-12-31",-0.63,747100,{"date":1603,"open":1569,"high":1604,"low":1571,"close":1605,"change":107,"percent_change":447,"volume":1606,"transactions":9,"vwap":1605},"2025-12-30",57.085999,57.049999,701000,{"date":1608,"open":1529,"high":1609,"low":1610,"close":1611,"change":417,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-29",57.081001,56.89,56.99,-0.19,825800,{"date":1615,"open":1587,"high":1616,"low":1571,"close":1617,"change":1088,"percent_change":578,"volume":1618,"transactions":9,"vwap":1617},"2025-12-26",57.199,57.099998,587500,{"date":1620,"open":1330,"high":1621,"low":1622,"close":1591,"change":122,"percent_change":752,"volume":1623,"transactions":9,"vwap":1591},"2025-12-24",57.146,56.845,564500,{"date":1625,"open":1291,"high":1626,"low":1627,"close":1628,"change":1554,"percent_change":743,"volume":1629,"transactions":9,"vwap":1628},"2025-12-23",56.897,56.61,56.84,1150900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1291,"change":868,"percent_change":560,"volume":1635,"transactions":9,"vwap":1291},"2025-12-22",56.47,56.685,56.413,1225200,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":189,"percent_change":542,"volume":1641,"transactions":9,"vwap":1640},"2025-12-19",56.23,56.489,56.33,1086500,{"date":1643,"open":1644,"high":1622,"low":1645,"close":1646,"change":934,"percent_change":794,"volume":1647,"transactions":9,"vwap":1646},"2025-12-18",56.79,56.39,56.49,843400,{"date":1649,"open":1169,"high":1650,"low":1645,"close":1276,"change":1411,"percent_change":541,"volume":1651,"transactions":9,"vwap":1276},"2025-12-17",56.813,693000,{"date":1653,"open":1654,"high":1153,"low":1655,"close":1535,"change":200,"percent_change":552,"volume":1656,"transactions":9,"vwap":1535},"2025-12-16",56.91,56.425,1293800,{"date":1658,"open":1514,"high":1659,"low":1660,"close":1611,"change":862,"percent_change":1101,"volume":1661,"transactions":9,"vwap":1611},"2025-12-15",57.25,56.78,943200,{"date":1663,"open":1548,"high":1548,"low":1340,"close":1664,"change":262,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-12",57.0099983,-0.75,745600,{"date":1668,"open":1317,"high":1548,"low":1669,"close":1548,"change":448,"percent_change":868,"volume":1670,"transactions":9,"vwap":1548},"2025-12-11",57.080002,780700,{"date":1672,"open":1565,"high":1341,"low":1644,"close":1515,"change":718,"percent_change":1578,"volume":1673,"transactions":9,"vwap":1515},"2025-12-10",727400,{"date":1675,"open":1569,"high":1676,"low":1677,"close":1308,"change":1102,"percent_change":1326,"volume":1678,"transactions":9,"vwap":1308},"2025-12-09",57.13,56.835,770600,{"date":1680,"open":1664,"high":1591,"low":1677,"close":1153,"change":934,"percent_change":794,"volume":1681,"transactions":9,"vwap":1153},"2025-12-08",791900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1569,"change":1101,"percent_change":1102,"volume":1687,"transactions":9,"vwap":1569},"2025-12-05",57.060001,57.257,56.935,839700,{"date":1689,"open":1690,"high":1161,"low":1691,"close":1692,"change":466,"percent_change":1334,"volume":1693,"transactions":9,"vwap":1692},"2025-12-04",57.07,56.81,57.02,934600,{"date":1695,"open":1696,"high":1174,"low":1300,"close":1301,"change":803,"percent_change":718,"volume":1697,"transactions":9,"vwap":1301},"2025-12-03",56.75,658000,{"date":1699,"open":1308,"high":1308,"low":1700,"close":1596,"change":794,"percent_change":437,"volume":1701,"transactions":9,"vwap":1596},"2025-12-02",56.585,701600,{"date":1703,"open":1300,"high":1301,"low":1291,"close":1704,"change":1318,"percent_change":359,"volume":1705,"transactions":9,"vwap":1704},"2025-12-01",56.77,932500,{"date":1707,"open":1169,"high":1708,"low":1709,"close":1664,"change":868,"percent_change":560,"volume":1710,"transactions":9,"vwap":1664},"2025-11-28",57.025002,56.71,383500,{"date":1712,"open":1310,"high":1308,"low":1713,"close":1709,"change":1467,"percent_change":1001,"volume":1714,"transactions":9,"vwap":1709},"2025-11-26",56.4,762100,{"date":1716,"open":1183,"high":1717,"low":1718,"close":1719,"change":598,"percent_change":273,"volume":1720,"transactions":9,"vwap":1719},"2025-11-25",56.267,55.58,56.2,1007200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":893,"percent_change":158,"volume":1727,"transactions":9,"vwap":1726},"2025-11-24",55.49,55.825,55.26,55.75,814700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1467,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-21",54.99,55.69,54.84,55.34,0.93,1097200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1233,"change":321,"percent_change":1279,"volume":1741,"transactions":9,"vwap":1233},"2025-11-20",55.94,56.205,54.78,1621100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1733,"change":578,"percent_change":825,"volume":1747,"transactions":9,"vwap":1733},"2025-11-19",55.215,55.61,55.12,784500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1212,"change":541,"percent_change":320,"volume":1753,"transactions":9,"vwap":1212},"2025-11-18",55.28,55.64,55,1266000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-17",55.91,56.055,55.255,55.5,-0.58,-1.03,1012400,{"date":1764,"open":1726,"high":1765,"low":1189,"close":1766,"change":826,"percent_change":426,"volume":1767,"transactions":9,"vwap":1766},"2025-11-14",56.268,56.080002,912900,{"date":1769,"open":1770,"high":1770,"low":1756,"close":1771,"change":349,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-13",56.57,56.0099983,-1.06,1111800,{"date":1775,"open":1291,"high":1776,"low":1777,"close":1627,"change":1109,"percent_change":1193,"volume":1778,"transactions":9,"vwap":1627},"2025-11-12",56.677,56.505,737000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1141,"percent_change":1149,"volume":1785,"transactions":9,"vwap":1784},"2025-11-11",56.13,56.56,56.125,56.45,704100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":752,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-10",55.97,56.16,55.63,56.11,0.79,907500,{"date":1795,"open":1212,"high":1796,"low":1797,"close":1796,"change":765,"percent_change":685,"volume":1798,"transactions":9,"vwap":1796},"2025-11-07",55.67,54.995,1114500,{"date":1800,"open":1200,"high":1801,"low":1802,"close":1204,"change":339,"percent_change":210,"volume":1803,"transactions":9,"vwap":1204},"2025-11-06",55.74,55.284,827900,{"date":1805,"open":1723,"high":1806,"low":1207,"close":1718,"change":948,"percent_change":1109,"volume":1807,"transactions":9,"vwap":1718},"2025-11-05",55.845,967000,{"date":1809,"open":1810,"high":1811,"low":1207,"close":1723,"change":240,"percent_change":201,"volume":1812,"transactions":9,"vwap":1723},"2025-11-04",55.53,55.745,702400,{"date":1814,"open":1791,"high":1791,"low":1810,"close":1815,"change":189,"percent_change":1076,"volume":1816,"transactions":9,"vwap":1815},"2025-11-03",55.83,993600,{"date":1818,"open":1791,"high":1819,"low":1185,"close":1820,"change":794,"percent_change":437,"volume":1821,"transactions":9,"vwap":1820},"2025-10-31",56.137,55.99,723700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":240,"percent_change":349,"volume":1828,"transactions":9,"vwap":1827},"2025-10-30",56.15,56.32,56,56.040001,1079900,{"date":1830,"open":1169,"high":1831,"low":1832,"close":1833,"change":261,"percent_change":569,"volume":1834,"transactions":9,"vwap":1833},"2025-10-29",56.815,56.135,56.38,1096000,{"date":1836,"open":1644,"high":1644,"low":1837,"close":1838,"change":934,"percent_change":794,"volume":1839,"transactions":9,"vwap":1838},"2025-10-28",56.475,56.65,944200,{"date":1841,"open":1646,"high":1287,"low":1842,"close":1843,"change":675,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-27",56.46,56.68,0.75,1109200,{"date":1847,"open":1719,"high":1713,"low":1848,"close":1849,"change":127,"percent_change":599,"volume":1850,"transactions":9,"vwap":1849},"2025-10-24",56.174,56.26,777400,{"date":1852,"open":1853,"high":1853,"low":1185,"close":1854,"change":825,"percent_change":826,"volume":1855,"transactions":9,"vwap":1854},"2025-10-23",55.98,55.86,619200,{"date":1857,"open":1756,"high":1858,"low":1859,"close":1860,"change":437,"percent_change":189,"volume":1861,"transactions":9,"vwap":1860},"2025-10-22",55.952,55.51,55.82,657500,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1756,"change":795,"percent_change":438,"volume":1866,"transactions":9,"vwap":1756},"2025-10-21",56.07,55.843,736200,{"date":1868,"open":1796,"high":1827,"low":1796,"close":1820,"change":230,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1820},"2025-10-20",0.86,759600,{"date":1872,"open":1873,"high":1790,"low":1874,"close":1859,"change":751,"percent_change":52,"volume":1875,"transactions":9,"vwap":1859},"2025-10-17",55.23,55.074001,689000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1214,"change":359,"percent_change":1665,"volume":1881,"transactions":9,"vwap":1214},"2025-10-16",55.78,55.935,55.0040016,948800,{"date":1883,"open":1278,"high":1820,"low":1884,"close":1885,"change":773,"percent_change":766,"volume":1886,"transactions":9,"vwap":1885},"2025-10-15",55.25,55.66,1183400,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1207,"change":426,"percent_change":803,"volume":1892,"transactions":9,"vwap":1207},"2025-10-14",54.9,55.625,54.76,1130000,{"date":1894,"open":1895,"high":1896,"low":1730,"close":1750,"change":636,"percent_change":117,"volume":1897,"transactions":9,"vwap":1750},"2025-10-13",55.14,55.365,757700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1537,"volume":1905,"transactions":9,"vwap":1903},"2025-10-10",55.79,55.936,54.635,54.66,-1,1374800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1885,"change":190,"percent_change":406,"volume":1911,"transactions":9,"vwap":1885},"2025-10-09",56.029999,56.049999,55.575,752100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":426,"percent_change":803,"volume":1918,"transactions":9,"vwap":1917},"2025-10-08",55.9,55.96,55.72,55.92,760300,{"date":1920,"open":1921,"high":1915,"low":1885,"close":1922,"change":794,"percent_change":437,"volume":1923,"transactions":9,"vwap":1922},"2025-10-07",55.95,55.8,797400,{"date":1925,"open":1826,"high":1771,"low":1277,"close":1926,"change":1163,"percent_change":261,"volume":1927,"transactions":9,"vwap":1926},"2025-10-06",55.85,993300,{"date":1929,"open":1926,"high":1930,"low":1926,"close":1826,"change":751,"percent_change":230,"volume":1931,"transactions":9,"vwap":1826},"2025-10-03",56.199,793400,{"date":1933,"open":1908,"high":1908,"low":1182,"close":1185,"change":1076,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1185},"2025-10-02",-0.52,996600,{"date":1937,"open":1938,"high":1827,"low":1938,"close":1939,"change":1572,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-01",55.71,56.02,0.56,843700,{"date":1943,"open":1944,"high":1726,"low":1945,"close":1938,"change":727,"percent_change":142,"volume":1946,"transactions":9,"vwap":1938},"2025-09-30",55.55,55.37,622500,{"date":1948,"open":1878,"high":1878,"low":1949,"close":1810,"change":1411,"percent_change":541,"volume":1950,"transactions":9,"vwap":1810},"2025-09-29",55.428,721700,{"date":1952,"open":1207,"high":1953,"low":1954,"close":1790,"change":1572,"percent_change":1940,"volume":1955,"transactions":9,"vwap":1790},"2025-09-26",55.717,55.39,720000,{"date":1957,"open":1958,"high":1959,"low":1243,"close":1212,"change":437,"percent_change":189,"volume":1960,"transactions":9,"vwap":1212},"2025-09-25",55.35,55.42,609100,{"date":1962,"open":1751,"high":1751,"low":1954,"close":1963,"change":1163,"percent_change":261,"volume":1964,"transactions":9,"vwap":1963},"2025-09-24",55.41,706500,{"date":1966,"open":1859,"high":1967,"low":1968,"close":1969,"change":487,"percent_change":948,"volume":1970,"transactions":9,"vwap":1969},"2025-09-23",55.791,55.455,55.56,763000,{"date":1972,"open":1973,"high":1974,"low":1240,"close":1859,"change":616,"percent_change":534,"volume":1975,"transactions":9,"vwap":1859},"2025-09-22",55.22,55.555,1395400,{"date":1977,"open":1958,"high":1978,"low":1979,"close":1980,"change":261,"percent_change":310,"volume":1981,"transactions":9,"vwap":1980},"2025-09-19",55.395,55.078999,55.31,852800,{"date":1983,"open":1751,"high":1984,"low":1985,"close":1718,"change":1088,"percent_change":578,"volume":1986,"transactions":9,"vwap":1718},"2025-09-18",55.715,55.405,1038200,{"date":1988,"open":1859,"high":1926,"low":1758,"close":1989,"change":447,"percent_change":616,"volume":1990,"transactions":9,"vwap":1989},"2025-09-17",55.57,737800,{"date":1992,"open":1745,"high":1751,"low":1993,"close":1994,"change":497,"percent_change":417,"volume":1995,"transactions":9,"vwap":1994},"2025-09-16",55.45,55.46,902400,{"date":1997,"open":1989,"high":1998,"low":1999,"close":1205,"change":578,"percent_change":825,"volume":2000,"transactions":9,"vwap":1205},"2025-09-15",55.615,55.43,674000,{"date":2002,"open":2003,"high":1790,"low":1270,"close":1759,"change":437,"percent_change":189,"volume":2004,"transactions":9,"vwap":1759},"2025-09-12",55.515,590700,{"date":2006,"open":1272,"high":1198,"low":2007,"close":2008,"change":718,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-11",55.232,55.59,0.71,831700,{"date":2012,"open":2013,"high":1973,"low":2014,"close":2015,"change":147,"percent_change":1578,"volume":1931,"transactions":9,"vwap":2015},"2025-09-10",55.0099983,54.91,55.2,{"date":2017,"open":1891,"high":2014,"low":2018,"close":2019,"change":826,"percent_change":467,"volume":2020,"transactions":9,"vwap":2019},"2025-09-09",54.699,54.82,691700,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":934,"percent_change":794,"volume":2026,"transactions":9,"vwap":2025},"2025-09-08",54.87,54.55,54.75,832500,{"date":2028,"open":1725,"high":2029,"low":2030,"close":1740,"change":2031,"percent_change":1019,"volume":2032,"transactions":9,"vwap":1740},"2025-09-05",55.283,54.6,-0.25,798400,{"date":2034,"open":2035,"high":2036,"low":2025,"close":2037,"change":122,"percent_change":1295,"volume":2038,"transactions":9,"vwap":2037},"2025-09-04",54.85,55.040001,55.029999,639600,{"date":2040,"open":1889,"high":2041,"low":2042,"close":1740,"change":1411,"percent_change":541,"volume":2043,"transactions":9,"vwap":1740},"2025-09-03",54.97,54.534,754300,{"date":2045,"open":2025,"high":2046,"low":2047,"close":2046,"change":1076,"percent_change":759,"volume":2048,"transactions":9,"vwap":2046},"2025-09-02",54.88,54.52,813200,{"date":2050,"open":1884,"high":1884,"low":1752,"close":2051,"change":497,"percent_change":417,"volume":2052,"transactions":9,"vwap":2051},"2025-08-29",55.17,1144600,{"date":2054,"open":2055,"high":1980,"low":2056,"close":1873,"change":954,"percent_change":954,"volume":2057,"transactions":9,"vwap":1873},"2025-08-28",55.3,55.060001,807700,{"date":2059,"open":1243,"high":2060,"low":1752,"close":1873,"change":447,"percent_change":616,"volume":2061,"transactions":9,"vwap":1873},"2025-08-27",55.297,947500,{"date":2063,"open":2064,"high":2051,"low":2065,"close":1746,"change":107,"percent_change":447,"volume":2066,"transactions":9,"vwap":1746},"2025-08-26",55.02,54.885,939800,{"date":2068,"open":1873,"high":1884,"low":2069,"close":2056,"change":1318,"percent_change":262,"volume":2070,"transactions":9,"vwap":2056},"2025-08-25",55.035,1020600,{"date":2072,"open":1903,"high":1954,"low":1903,"close":2055,"change":1869,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2055},"2025-08-22",1.58,1009500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":418,"percent_change":309,"volume":2081,"transactions":9,"vwap":2080},"2025-08-21",54.49,54.595,54.303,54.44,652000,{"date":2083,"open":2084,"high":2025,"low":2085,"close":2086,"change":112,"percent_change":862,"volume":2087,"transactions":9,"vwap":2086},"2025-08-20",54.71,54.39,54.61,1078400,{"date":2089,"open":1903,"high":2090,"low":1227,"close":2091,"change":107,"percent_change":447,"volume":2092,"transactions":9,"vwap":2091},"2025-08-19",54.8,54.62,966800,{"date":2094,"open":1250,"high":1250,"low":2095,"close":2096,"change":438,"percent_change":190,"volume":1390,"transactions":9,"vwap":2096},"2025-08-18",54.53,54.56,{"date":2098,"open":2046,"high":2099,"low":2086,"close":1256,"change":795,"percent_change":1163,"volume":2100,"transactions":9,"vwap":1256},"2025-08-15",54.889,736100,{"date":2102,"open":2084,"high":1233,"low":2103,"close":1740,"change":794,"percent_change":437,"volume":2104,"transactions":9,"vwap":1740},"2025-08-14",54.48,767800,{"date":2106,"open":2107,"high":1233,"low":2108,"close":1233,"change":773,"percent_change":230,"volume":2109,"transactions":9,"vwap":1233},"2025-08-13",54.69,54.565,842900,{"date":2111,"open":2112,"high":2030,"low":2113,"close":2114,"change":230,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-12",54.27,54.24,54.57,0.89,772400,{"date":2118,"open":2119,"high":2119,"low":1223,"close":2120,"change":189,"percent_change":1076,"volume":2121,"transactions":9,"vwap":2120},"2025-08-11",54.34,54.09,928800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":147,"percent_change":2009,"volume":2128,"transactions":9,"vwap":2127},"2025-08-08",53.98,54.29,53.94,54.25,859900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1554,"percent_change":718,"volume":2135,"transactions":9,"vwap":2134},"2025-08-07",54.11,54.2,53.735,53.87,946300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1109,"percent_change":868,"volume":2142,"transactions":9,"vwap":2141},"2025-08-06",53.55,53.895,53.54,53.66,1329600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":541,"percent_change":240,"volume":2149,"transactions":9,"vwap":2148},"2025-08-05",53.75,53.76,53.375,53.5,763800,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":636,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-04",53.24,53.695,53.68,1.17,927500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":476,"volume":2164,"transactions":9,"vwap":2162},"2025-08-01",53.4,53.427,52.86,53.060001,-0.47,1182100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":200,"percent_change":626,"volume":2171,"transactions":9,"vwap":2170},"2025-07-31",54.049999,54.080002,53.41,53.53,1179900,{"date":2173,"open":2174,"high":1213,"low":2175,"close":1228,"change":541,"percent_change":758,"volume":2176,"transactions":9,"vwap":1228},"2025-07-30",54.12,53.682,1298400,{"date":2178,"open":2131,"high":2179,"low":2180,"close":2168,"change":457,"percent_change":427,"volume":2181,"transactions":9,"vwap":2168},"2025-07-29",54.125,53.925,784100,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2124,"change":1612,"percent_change":608,"volume":2186,"transactions":9,"vwap":2124},"2025-07-28",54.18,53.84,931400,{"date":2188,"open":2168,"high":2189,"low":2190,"close":2191,"change":448,"percent_change":1572,"volume":2192,"transactions":9,"vwap":2191},"2025-07-25",54.185,53.86,54.17,929100,{"date":2194,"open":2195,"high":2196,"low":1228,"close":2197,"change":578,"percent_change":825,"volume":2198,"transactions":9,"vwap":2197},"2025-07-24",54.0099983,54.139,54,951900,{"date":2200,"open":26,"high":2124,"low":2201,"close":2124,"change":142,"percent_change":744,"volume":2202,"transactions":9,"vwap":2124},"2025-07-23",53.65,995300,{"date":2204,"open":2169,"high":2205,"low":2206,"close":2141,"change":717,"percent_change":598,"volume":2207,"transactions":9,"vwap":2141},"2025-07-22",53.708,53.344,884700,{"date":2209,"open":2210,"high":2211,"low":2159,"close":2212,"change":948,"percent_change":448,"volume":2213,"transactions":9,"vwap":2212},"2025-07-21",53.48,53.7,53.42,837800,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":497,"percent_change":417,"volume":2219,"transactions":9,"vwap":2218},"2025-07-18",53.58,53.28,53.33,787500,{"date":2221,"open":2222,"high":2212,"low":2223,"close":2224,"change":675,"percent_change":1792,"volume":2225,"transactions":9,"vwap":2224},"2025-07-17",52.97,52.96,53.39,800200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2222,"change":1334,"percent_change":751,"volume":2231,"transactions":9,"vwap":2222},"2025-07-16",52.9,53.02,52.48,901300,{"date":2233,"open":2217,"high":2218,"low":2234,"close":2235,"change":261,"percent_change":321,"volume":2236,"transactions":9,"vwap":2235},"2025-07-15",52.8,52.83,2015500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1411,"percent_change":1612,"volume":2243,"transactions":9,"vwap":2242},"2025-07-14",53.12,53.16,52.93,53.099998,923800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":189,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-11",53.049999,53.3,52.94,53.2,-0.3,722000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":751,"percent_change":1467,"volume":2258,"transactions":9,"vwap":2257},"2025-07-10",53.07,53.425,52.949,53.36,622000,{"date":2260,"open":2254,"high":2261,"low":2262,"close":2263,"change":868,"percent_change":875,"volume":2264,"transactions":9,"vwap":2263},"2025-07-09",53.115,52.785,53.09,772800,{"date":2266,"open":2267,"high":2161,"low":2268,"close":2269,"change":112,"percent_change":862,"volume":2270,"transactions":9,"vwap":2269},"2025-07-08",52.7,52.56,52.79,856500,{"date":2272,"open":2242,"high":2242,"low":2273,"close":2234,"change":219,"percent_change":251,"volume":2274,"transactions":9,"vwap":2234},"2025-07-07",52.525,857400,{"date":2276,"open":2277,"high":2152,"low":2278,"close":2279,"change":22,"percent_change":137,"volume":2280,"transactions":9,"vwap":2279},"2025-07-03",52.99,52.925,53.18,446000,{"date":2282,"open":2230,"high":2283,"low":2284,"close":2235,"change":893,"percent_change":132,"volume":2285,"transactions":9,"vwap":2235},"2025-07-02",52.84,52.402,685200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":127,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-01",52,52.5,51.995,52.42,0.77,853400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":727,"percent_change":22,"volume":2300,"transactions":9,"vwap":2299},"2025-06-30",51.87,52.07,51.69,52.02,743200,{"date":2302,"open":2303,"high":2290,"low":2304,"close":2305,"change":448,"percent_change":1358,"volume":1127,"transactions":9,"vwap":2305},"2025-06-27",51.78,51.59,51.84,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":147,"percent_change":158,"volume":2312,"transactions":9,"vwap":2311},"2025-06-26",51.44,51.689,51.414,51.67,810400,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1326,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-25",51.43,51.22,51.29,-0.23,973400,{"date":2321,"open":2316,"high":2322,"low":2323,"close":2324,"change":893,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-24",51.495,51.162,51.41,0.8,847600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":803,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-23",50.78,51.025002,50.525,51,0.43,1521900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2329,"change":210,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2329},"2025-06-20",50.92,51.0099983,50.67,-0.7,890000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":466,"percent_change":1109,"volume":2348,"transactions":9,"vwap":2347},"2025-06-18",51.18,51.4,51.080002,51.14,785500,{"date":2350,"open":2351,"high":2324,"low":2352,"close":2352,"change":608,"percent_change":1229,"volume":2353,"transactions":9,"vwap":2352},"2025-06-17",51.37,51.060001,1327800,{"date":2355,"open":2345,"high":2356,"low":2357,"close":2324,"change":751,"percent_change":560,"volume":2358,"transactions":9,"vwap":2324},"2025-06-16",51.66,51.295,556400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2347,"change":475,"percent_change":72,"volume":2364,"transactions":9,"vwap":2347},"2025-06-13",51.51,51.62,51.035,694300,{"date":2366,"open":2351,"high":2367,"low":2368,"close":2367,"change":717,"percent_change":766,"volume":2369,"transactions":9,"vwap":2367},"2025-06-12",51.7,51.28,602900,{"date":2371,"open":2361,"high":2372,"low":2373,"close":2374,"change":948,"percent_change":727,"volume":2375,"transactions":9,"vwap":2374},"2025-06-11",51.55,51.235,51.46,734000,{"date":2377,"open":2347,"high":2378,"low":2379,"close":2351,"change":22,"percent_change":1578,"volume":2380,"transactions":9,"vwap":2351},"2025-06-10",51.45,51.115,556000,{"date":2382,"open":2346,"high":2383,"low":2384,"close":2385,"change":578,"percent_change":825,"volume":2386,"transactions":9,"vwap":2385},"2025-06-09",51.24,50.96,51.02,562800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2332,"change":598,"percent_change":2115,"volume":2392,"transactions":9,"vwap":2332},"2025-06-06",50.91,51.099998,50.858,484900,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":438,"percent_change":542,"volume":2398,"transactions":9,"vwap":2397},"2025-06-05",50.87,50.48,50.55,567100,{"date":2400,"open":2401,"high":2338,"low":2402,"close":2403,"change":209,"percent_change":262,"volume":2404,"transactions":9,"vwap":2403},"2025-06-04",50.99,50.68,50.69,476400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2389,"change":675,"percent_change":561,"volume":2410,"transactions":9,"vwap":2389},"2025-06-03",50.47,50.93,50.356,726100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":773,"percent_change":685,"volume":2417,"transactions":9,"vwap":2416},"2025-06-02",50.21,50.52,49.97,50.49,557400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1101,"percent_change":795,"volume":2424,"transactions":9,"vwap":2423},"2025-05-30",50.2,50.395,49.84,50.23,544300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1358,"percent_change":137,"volume":2431,"transactions":9,"vwap":2430},"2025-05-29",50.25,50.32,49.89,50.27,514200,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":542,"percent_change":475,"volume":2437,"transactions":9,"vwap":2436},"2025-05-28",50.31,49.855,49.94,542300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":38,"percent_change":1039,"volume":2444,"transactions":9,"vwap":2443},"2025-05-27",49.95,50.255,49.74,50.22,791100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":417,"percent_change":209,"volume":2451,"transactions":9,"vwap":2450},"2025-05-23",49.2,49.615,49.099998,49.49,988900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":339,"percent_change":694,"volume":2458,"transactions":9,"vwap":2457},"2025-05-22",49.65,49.88,49.34,49.6,749900,{"date":2460,"open":2461,"high":2462,"low":2442,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-21",50.5,50.575,49.8,-0.97,-1.91,618800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":795,"percent_change":189,"volume":2473,"transactions":9,"vwap":2472},"2025-05-20",50.72,50.849,50.56,50.77,535700,{"date":2475,"open":2416,"high":2476,"low":2477,"close":2478,"change":954,"percent_change":954,"volume":2479,"transactions":9,"vwap":2478},"2025-05-19",50.876,50.411,50.85,629300,{"date":2481,"open":2482,"high":2478,"low":2483,"close":2478,"change":1193,"percent_change":939,"volume":2484,"transactions":9,"vwap":2478},"2025-05-16",50.63,50.38,887800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":52,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-15",50.07,50.57,50,0.98,508700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":954,"percent_change":954,"volume":2498,"transactions":9,"vwap":2497},"2025-05-14",50.12,50.147,49.839,50.080002,678800,{"date":2500,"open":2489,"high":2501,"low":2502,"close":2497,"change":1334,"percent_change":1193,"volume":2503,"transactions":9,"vwap":2497},"2025-05-13",50.283,49.86,845200,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2436,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2436},"2025-05-12",50.029999,49.59,1.06,2.17,953300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":466,"percent_change":1109,"volume":804,"transactions":9,"vwap":2516},"2025-05-09",49.029999,49.074001,48.74,48.88,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":534,"percent_change":158,"volume":2523,"transactions":9,"vwap":2522},"2025-05-08",48.77,49.199,48.53,48.8,790300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":457,"percent_change":1554,"volume":2530,"transactions":9,"vwap":2529},"2025-05-07",48.34,48.64,48.15,48.44,425500,{"date":2532,"open":2533,"high":2527,"low":2534,"close":2526,"change":339,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2526},"2025-05-06",48.32,48.02,-0.41,644300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":339,"percent_change":2535,"volume":2543,"transactions":9,"vwap":2542},"2025-05-05",48.6,48.75,48.3,48.54,482900,{"date":2545,"open":2515,"high":2546,"low":2547,"close":2515,"change":1467,"percent_change":2508,"volume":2548,"transactions":9,"vwap":2515},"2025-05-02",48.845,48.425,917700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":122,"percent_change":685,"volume":2555,"transactions":9,"vwap":2554},"2025-05-01",48.24,48.67,48.060001,48.23,800000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1326,"percent_change":2031,"volume":2562,"transactions":9,"vwap":2561},"2025-04-30",47.78,48.099998,47.098999,47.98,469700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2559,"change":773,"percent_change":1000,"volume":2568,"transactions":9,"vwap":2559},"2025-04-29",47.73,48.198,47.572,630600,{"date":2570,"open":2558,"high":2571,"low":2572,"close":2573,"change":1334,"percent_change":765,"volume":2574,"transactions":9,"vwap":2573},"2025-04-28",47.911,47.42,47.84,582200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":427,"percent_change":127,"volume":2581,"transactions":9,"vwap":2580},"2025-04-25",47.52,47.79,47.18,47.7,490100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":598,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-04-24",47.080002,47.678,46.87,47.51,0.96,448400,{"date":2591,"open":2577,"high":2592,"low":2593,"close":2594,"change":893,"percent_change":960,"volume":2595,"transactions":9,"vwap":2594},"2025-04-23",47.77,46.82,47.060001,518600,{"date":179,"open":2597,"high":2598,"low":175,"close":2599,"change":939,"percent_change":59,"volume":2600,"transactions":9,"vwap":2599},46.099998,46.8,46.65,676300]