[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVD":3,"homepage-market-summary":29,"stock-historical-FVD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FVD","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 Value Line Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1767,1.0248,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.08,47.11,47.275,46.98,0.1,0.21,1160926.707653,51.41,44.63,772698.791969788,36.1,5811,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},42.71,716173,261402997.992447,8.98,"2025-04-22",[181,184,194,205,216,226,237,247,258,269,280,289,299,309,319,330,340,350,359,369,379,390,399,410,417,427,438,448,458,467,476,486,496,504,511,521,527,537,544,553,563,572,581,590,600,608,617,626,636,645,655,664,673,684,694,703,710,718,727,738,744,749,756,762,768,776,780,786,793,797,803,810,817,823,830,836,843,847,854,859,865,872,880,888,894,902,907,912,916,922,928,934,942,947,952,957,963,970,975,981,987,992,998,1004,1009,1013,1018,1022,1030,1033,1037,1040,1046,1050,1055,1061,1066,1072,1077,1082,1086,1089,1094,1097,1102,1105,1109,1115,1118,1123,1130,1136,1143,1146,1153,1158,1163,1166,1170,1176,1180,1184,1188,1194,1201,1204,1210,1217,1222,1227,1234,1239,1242,1247,1252,1256,1263,1266,1272,1275,1278,1283,1286,1291,1295,1300,1305,1310,1313,1316,1320,1324,1327,1330,1335,1339,1342,1346,1350,1354,1357,1363,1368,1373,1378,1383,1389,1395,1402,1408,1413,1418,1424,1428,1432,1439,1444,1449,1454,1459,1462,1468,1473,1476,1482,1488,1495,1500,1504,1507,1512,1518,1521,1526,1530,1535,1540,1547,1553,1558,1564,1569,1572,1575,1581,1587,1594,1599,1606,1612,1617,1622,1626,1632,1636,1639,1642,1646,1649,1653,1657,1662,1667,1672,1677,1684,1689,1693,1696,1699,1702,1705,1708,1711,1715,1720,1725,1730,1733,1736,1740,1743,1746,1749,1753,1756,1759,1763,1766,1769,1772,1776,1779,1782,1785,1788,1791,1795,1798,1804,1808,1811,1814,1817,1820,1823,1826,1830,1835,1839,1843,1847,1851,1854,1859,1866,1871,1877,1880,1884,1887,1891,1895,1900,1904,1907,1910,1918,1925,1929,1934,1938,1941,1944,1948,1951,1955,1960,1966,1973,1980,1985,1990,1996,2002,2007,2012,2018,2023,2029,2032,2036,2040,2047,2050,2053,2058,2061,2063,2070,2074,2079,2084,2090,2094,2097,2100,2104,2108,2113,2118,2124,2129,2135,2141,2146,2152,2155,2161,2166,2170,2176,2182,2189,2194],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},7682,47.0884,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.87,47.04,46.625,0.07,0.15,719194.892066,8211,46.8348,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",47.39,47.448,46.9,46.91,-0.38,-0.8,656858.92197,5328,47.1605,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",47.26,47.4,47.06,47.29,-0.11,-0.23,854693.909,6958,47.1877,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",47.45,47.58,47.2321,-0.13,-0.27,667736.545008,7407,47.3924,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",47.47,47.6,47.27,47.53,0.14,0.3,512604.323979,6185,47.4198,{"date":238,"open":239,"high":240,"low":241,"close":196,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",47.75,47.87,47.374586,-0.58,-1.21,790173.331666,7129,47.5668,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",48.17,48.335,47.94,47.97,-0.3,-0.62,889191.440455,6761,48.0675,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",48.52,48.63,48.26,48.27,-0.15,-0.31,458027.314736,4450,48.3394,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",48.57,48.6,48.395,48.42,-0.06,-0.12,630852.505461,4222,48.4853,{"date":281,"open":271,"high":282,"low":283,"close":284,"change":265,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",48.6427,48.34,48.48,-0.64,401389.771443,4194,48.4741,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":21,"volume":296,"transactions":297,"vwap":298},"2026-09-17",48.96,48.965,48.655,48.79,0.05,236320.089595,3187,48.8044,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":222,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",49.06,49.135,48.5,48.74,-0.55,602213.156661,4480,48.8296,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",49.17,48.94,49.01,-0.24,-0.49,348001.294399,3546,49.0161,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",49.32,49.56,49.16,49.25,0.13,0.26,493065.086224,4433,49.3015,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":21,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",49.29,49.4135,49.0001,49.12,0.2,387093.693895,3544,49.1565,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":212,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",49.26,49.38,48.945,49.02,-0.47,395926.650372,3137,49.0728,{"date":351,"open":352,"high":352,"low":353,"close":324,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",49.62,49.21,-0.44,-0.89,377818.963989,3072,49.3474,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",49.9,49.97,49.69,-0.43,-0.86,364906.551777,2986,49.8439,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",50.13,50.36,50.12,-0.35,-0.69,689110.34741,3328,50.2283,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",50.38,50.52,50.165,50.47,0.28,0.56,559320.918933,4167,50.4092,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":232,"percent_change":385,"volume":396,"transactions":397,"vwap":398},"2026-09-02",50.1,50.28,50.005,50.19,787802.489522,3700,50.1767,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",50.35,50.5,49.96,50.05,-0.14,-0.28,440996.362287,4266,50.1614,{"date":411,"open":381,"high":412,"low":395,"close":395,"change":265,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",50.39,-0.61,453466.503774,3417,50.2672,{"date":418,"open":419,"high":420,"low":421,"close":402,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",50.72,50.74,50.43,0.01,0.02,478533.062361,3593,50.5412,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",50.65,50.685,50.41,50.49,-0.5,-0.98,927072.615656,4219,50.5601,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":106,"volume":445,"transactions":446,"vwap":447},"2026-08-26",50.86,51.18,50.85,50.99,0.03,618992.376369,3341,51.0195,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",51.04,50.764538,50.96,-0.09,-0.18,378131.139364,2967,50.9118,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":151,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",50.76,51.095,51.05,0.69,399167.996139,3642,50.9747,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":444,"percent_change":106,"volume":473,"transactions":474,"vwap":475},"2026-08-21",50.78,50.925,50.68,50.7,485170.269477,3197,50.7743,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":265,"volume":483,"transactions":484,"vwap":485},"2026-08-20",50.71,51.06,50.655,50.67,-0.16,349474.379955,3169,50.8566,{"date":487,"open":488,"high":489,"low":490,"close":488,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",50.83,51.255,50.795,0.22,0.43,516830.126016,3677,50.9763,{"date":497,"open":469,"high":498,"low":499,"close":500,"change":325,"percent_change":326,"volume":501,"transactions":502,"vwap":503},"2026-08-18",50.93,50.6,50.61,418832.459693,3121,50.785,{"date":505,"open":472,"high":460,"low":506,"close":507,"change":354,"percent_change":365,"volume":508,"transactions":509,"vwap":510},"2026-08-17",50.46,50.48,225485.187775,2706,50.5914,{"date":512,"open":488,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",50.95,50.75,50.92,0.09,0.18,298973.779253,2748,50.8739,{"date":522,"open":514,"high":515,"low":523,"close":488,"change":121,"percent_change":51,"volume":524,"transactions":525,"vwap":526},"2026-08-13",50.59,497305.675124,3712,50.7658,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":111,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",50.45,50.6299,50.355,50.58,-0.02,499555.261049,4261,50.5004,{"date":538,"open":529,"high":420,"low":529,"close":523,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",0.04,0.08,716320.21176,5418,50.611,{"date":545,"open":546,"high":546,"low":381,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",50.69,50.55,-0.29,-0.57,663335.713987,4816,50.5422,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":336,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",50.62,50.88,50.37,50.84,0.39,501021.299939,3934,50.7329,{"date":564,"open":565,"high":450,"low":566,"close":567,"change":106,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",50.91,50.4701,50.64,0.12,655797.839485,5103,50.6632,{"date":573,"open":574,"high":574,"low":575,"close":532,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",50.77,50.3601,-0.04,-0.08,614077.136614,5458,50.5476,{"date":582,"open":583,"high":429,"low":584,"close":555,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",50.14,49.875,0.31,0.62,942696.070895,5370,50.4672,{"date":591,"open":592,"high":523,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",50.32,50.11,50.31,0.17,0.34,435767.297105,5095,50.3479,{"date":601,"open":602,"high":603,"low":604,"close":583,"change":453,"percent_change":454,"volume":605,"transactions":606,"vwap":607},"2026-07-31",50.06,50.26,49.85,353679.009312,4724,50.0805,{"date":609,"open":567,"high":610,"low":611,"close":612,"change":254,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",50.7001,49.84,50.23,-1.22,441303.022502,4554,50.2213,{"date":618,"open":443,"high":619,"low":620,"close":442,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",51.2,50.755,-0.17,-0.33,457935.626568,4708,50.945,{"date":627,"open":628,"high":24,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",50.66,50.6018,51.02,0.86,1.71,347387.35523,3676,51.1162,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":121,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",50.03,50.44,50.16,0.5,434924.890336,3696,50.2104,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",49.43,49.975,49.91,0.61,1.24,331607.259626,3612,49.8279,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":295,"percent_change":21,"volume":661,"transactions":662,"vwap":663},"2026-07-23",49.14,49.46,49.1,49.3,816302.840859,4632,49.2503,{"date":665,"open":324,"high":666,"low":667,"close":324,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",49.475,49.15,0.16,0.33,295204.254068,3365,49.2842,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",49.24,49.27,48.98,49.09,-0.25,-0.51,366767.423736,3856,49.1139,{"date":685,"open":322,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",49.66,49.275,49.34,-0.26,-0.52,392935.506807,3976,49.4308,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":679,"percent_change":433,"volume":700,"transactions":701,"vwap":702},"2026-07-17",49.93,50.465,49.4722,49.6,485703.956088,5420,49.7786,{"date":704,"open":705,"high":604,"low":705,"close":604,"change":101,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",48.99,2.07,411286.707076,4877,49.6132,{"date":711,"open":712,"high":342,"low":713,"close":714,"change":577,"percent_change":482,"volume":715,"transactions":716,"vwap":717},"2026-07-15",48.88,48.735,48.84,471899.637868,5618,48.9506,{"date":719,"open":335,"high":321,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",48.902,48.92,-0.36,-0.73,380458.764721,4950,49.0366,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",49.18,49.53,49.165,49.28,0.29,0.59,536770.067359,7010,49.2937,{"date":739,"open":721,"high":740,"low":741,"close":705,"change":121,"percent_change":742,"volume":743,"transactions":9,"vwap":705},"2026-07-10",49.099998,48.85,0.51,333800,{"date":745,"open":746,"high":712,"low":747,"close":304,"change":453,"percent_change":454,"volume":748,"transactions":9,"vwap":304},"2026-07-09",48.77,48.58,638400,{"date":750,"open":332,"high":332,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",48.8,48.83,-0.63,-1.27,431200,{"date":757,"open":758,"high":759,"low":647,"close":658,"change":559,"percent_change":760,"volume":761,"transactions":9,"vwap":658},"2026-07-07",49.49,49.92,0.79,417200,{"date":763,"open":332,"high":688,"low":741,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",49.07,-0.32,-0.65,363400,{"date":769,"open":746,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-02",49.4,48.75,49.39,0.91,1.88,468300,{"date":777,"open":778,"high":304,"low":778,"close":284,"change":233,"percent_change":586,"volume":779,"transactions":9,"vwap":284},"2026-07-01",48.2,460400,{"date":781,"open":283,"high":782,"low":783,"close":784,"change":679,"percent_change":690,"volume":785,"transactions":9,"vwap":784},"2026-06-30",48.35,48.080002,48.18,1358000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":211,"percent_change":212,"volume":792,"transactions":9,"vwap":791},"2026-06-29",48.54,48.56,48.25,48.43,1282100,{"date":794,"open":783,"high":747,"low":783,"close":788,"change":795,"percent_change":58,"volume":796,"transactions":9,"vwap":788},"2026-06-26",0.57,401500,{"date":798,"open":799,"high":800,"low":801,"close":252,"change":221,"percent_change":222,"volume":802,"transactions":9,"vwap":252},"2026-06-25",47.92,48.47,47.91,418000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":641,"volume":809,"transactions":9,"vwap":807},"2026-06-24",47.85,48.28,48.099998,0.24,497700,{"date":811,"open":231,"high":801,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",47.46,47.86,0.52,1.1,894700,{"date":818,"open":819,"high":229,"low":820,"close":821,"change":577,"percent_change":621,"volume":822,"transactions":9,"vwap":821},"2026-06-22",47.35,47.33,47.34,583200,{"date":824,"open":825,"high":239,"low":826,"close":827,"change":828,"percent_change":354,"volume":829,"transactions":9,"vwap":827},"2026-06-18",47.73,47.31,47.42,-0.21,1058200,{"date":831,"open":249,"high":782,"low":832,"close":833,"change":723,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-17",47.43,47.63,-1.51,962000,{"date":837,"open":838,"high":271,"low":839,"close":840,"change":841,"percent_change":559,"volume":842,"transactions":9,"vwap":840},"2026-06-16",48.33,48.23,48.36,0.19,754300,{"date":844,"open":838,"high":274,"low":845,"close":249,"change":264,"percent_change":265,"volume":846,"transactions":9,"vwap":249},"2026-06-15",48.14,363100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":151,"percent_change":37,"volume":853,"transactions":9,"vwap":852},"2026-06-12",48.049999,48.39,48.02,48.32,528800,{"date":855,"open":799,"high":249,"low":856,"close":252,"change":22,"percent_change":857,"volume":858,"transactions":9,"vwap":252},"2026-06-11",47.81,0.44,568700,{"date":860,"open":861,"high":862,"low":239,"close":863,"change":576,"percent_change":577,"volume":864,"transactions":9,"vwap":863},"2026-06-10",47.89,48.13,47.76,489300,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":795,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-09",47.37,47.84,47.8,1.21,1218800,{"date":873,"open":219,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",47.7,47.22,47.23,-0.45,-0.94,611600,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",47.41,47.93,47.68,0.42,0.89,938000,{"date":889,"open":890,"high":891,"low":892,"close":207,"change":885,"percent_change":65,"volume":893,"transactions":9,"vwap":207},"2026-06-04",47.32,47.55,47.12,642000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":406,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",47.049999,47.24,46.83,46.84,-0.59,456700,{"date":903,"open":199,"high":904,"low":905,"close":892,"change":190,"percent_change":141,"volume":906,"transactions":9,"vwap":892},"2026-06-02",47.2,46.82,458400,{"date":908,"open":896,"high":909,"low":199,"close":910,"change":548,"percent_change":413,"volume":911,"transactions":9,"vwap":910},"2026-06-01",47.15,46.97,663000,{"date":913,"open":812,"high":228,"low":875,"close":207,"change":679,"percent_change":914,"volume":915,"transactions":9,"vwap":207},"2026-05-29",-0.53,556700,{"date":917,"open":918,"high":919,"low":218,"close":920,"change":828,"percent_change":354,"volume":921,"transactions":9,"vwap":920},"2026-05-28",47.65,47.74,47.51,714000,{"date":923,"open":924,"high":783,"low":925,"close":926,"change":275,"percent_change":221,"volume":927,"transactions":9,"vwap":926},"2026-05-27",47.82,47.69,47.72,438800,{"date":929,"open":930,"high":931,"low":919,"close":932,"change":276,"percent_change":679,"volume":933,"transactions":9,"vwap":932},"2026-05-26",47.95,48,47.78,658500,{"date":935,"open":936,"high":937,"low":918,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",47.79,47.98,47.9,0.23,0.48,508500,{"date":943,"open":890,"high":884,"low":944,"close":945,"change":22,"percent_change":857,"volume":946,"transactions":9,"vwap":945},"2026-05-21",47.040001,47.67,512700,{"date":948,"open":207,"high":949,"low":950,"close":812,"change":336,"percent_change":885,"volume":951,"transactions":9,"vwap":812},"2026-05-20",47.56,47.099998,496600,{"date":953,"open":875,"high":891,"low":954,"close":207,"change":955,"percent_change":264,"volume":956,"transactions":9,"vwap":207},"2026-05-19",47.029999,-0.07,440300,{"date":958,"open":959,"high":819,"low":959,"close":820,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":820},"2026-05-18",46.7,0.71,1.52,922500,{"date":964,"open":965,"high":950,"low":966,"close":967,"change":968,"percent_change":355,"volume":969,"transactions":9,"vwap":967},"2026-05-15",47,46.61,46.62,-0.42,514800,{"date":971,"open":972,"high":904,"low":973,"close":944,"change":336,"percent_change":492,"volume":974,"transactions":9,"vwap":944},"2026-05-14",47.02,46.96,686800,{"date":976,"open":977,"high":978,"low":979,"close":899,"change":548,"percent_change":254,"volume":980,"transactions":9,"vwap":899},"2026-05-13",46.99,47.060001,46.67,1021100,{"date":982,"open":954,"high":983,"low":984,"close":985,"change":668,"percent_change":596,"volume":986,"transactions":9,"vwap":985},"2026-05-12",47.28,46.73,47.13,1658300,{"date":988,"open":989,"high":876,"low":990,"close":910,"change":577,"percent_change":621,"volume":991,"transactions":9,"vwap":910},"2026-05-11",47.14,46.88,1277900,{"date":993,"open":994,"high":812,"low":995,"close":896,"change":996,"percent_change":968,"volume":997,"transactions":9,"vwap":896},"2026-05-08",47.36,47.0099983,-0.2,1312100,{"date":999,"open":1000,"high":1000,"low":904,"close":1001,"change":765,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-07",47.5,47.25,-0.67,1400200,{"date":1005,"open":874,"high":869,"low":1006,"close":1007,"change":540,"percent_change":595,"volume":1008,"transactions":9,"vwap":1007},"2026-05-06",47.54,47.57,1422300,{"date":1010,"open":208,"high":945,"low":904,"close":1011,"change":668,"percent_change":596,"volume":1012,"transactions":9,"vwap":1011},"2026-05-05",47.49,1310600,{"date":1014,"open":1006,"high":932,"low":904,"close":820,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":820},"2026-05-04",-0.4,-0.84,2073200,{"date":1019,"open":845,"high":1020,"low":926,"close":825,"change":406,"percent_change":242,"volume":1021,"transactions":9,"vwap":825},"2026-05-01",48.22,1683300,{"date":1023,"open":1024,"high":1025,"low":228,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-30",47.48,48.07,48.0099983,0.55,1.16,1380700,{"date":1031,"open":833,"high":869,"low":994,"close":812,"change":253,"percent_change":753,"volume":1032,"transactions":9,"vwap":812},"2026-04-29",1499900,{"date":1034,"open":863,"high":1025,"low":1035,"close":863,"change":668,"percent_change":596,"volume":1036,"transactions":9,"vwap":863},"2026-04-28",47.62,1107500,{"date":1038,"open":945,"high":801,"low":891,"close":229,"change":533,"percent_change":576,"volume":1039,"transactions":9,"vwap":229},"2026-04-27",1449100,{"date":1041,"open":861,"high":251,"low":1042,"close":1035,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1035},"2026-04-24",47.59,-0.37,-0.77,788600,{"date":1047,"open":1042,"high":1026,"low":1042,"close":1048,"change":940,"percent_change":101,"volume":1049,"transactions":9,"vwap":1048},"2026-04-23",47.99,991500,{"date":1051,"open":251,"high":937,"low":196,"close":920,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":920},"2026-04-22",-0.34,-0.71,343200,{"date":1056,"open":1057,"high":1058,"low":936,"close":805,"change":315,"percent_change":1059,"volume":1060,"transactions":9,"vwap":805},"2026-04-21",48.38,48.41,-1.01,739900,{"date":1062,"open":1057,"high":1063,"low":1064,"close":283,"change":577,"percent_change":621,"volume":1065,"transactions":9,"vwap":283},"2026-04-20",48.64,48.29,362600,{"date":1067,"open":1068,"high":747,"low":1069,"close":274,"change":885,"percent_change":1070,"volume":1071,"transactions":9,"vwap":274},"2026-04-17",48.09,48.040001,0.87,487200,{"date":1073,"open":1074,"high":1075,"low":924,"close":931,"change":568,"percent_change":121,"volume":1076,"transactions":9,"vwap":931},"2026-04-16",47.88,48.12,840700,{"date":1078,"open":851,"high":1079,"low":1080,"close":1074,"change":996,"percent_change":968,"volume":1081,"transactions":9,"vwap":1074},"2026-04-15",48.029999,47.77,585100,{"date":1083,"open":930,"high":1084,"low":919,"close":783,"change":21,"percent_change":22,"volume":1085,"transactions":9,"vwap":783},"2026-04-14",48.15,629200,{"date":1087,"open":856,"high":931,"low":1006,"close":937,"change":295,"percent_change":21,"volume":1088,"transactions":9,"vwap":937},"2026-04-13",426000,{"date":1090,"open":840,"high":840,"low":240,"close":883,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":883},"2026-04-10",-0.39,-0.81,627700,{"date":1095,"open":251,"high":800,"low":813,"close":852,"change":841,"percent_change":559,"volume":1096,"transactions":9,"vwap":852},"2026-04-09",701700,{"date":1098,"open":813,"high":845,"low":239,"close":862,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":862},"2026-04-08",0.82,1.73,453800,{"date":1103,"open":821,"high":1000,"low":904,"close":826,"change":276,"percent_change":679,"volume":1104,"transactions":9,"vwap":826},"2026-04-07",536300,{"date":1106,"open":875,"high":1107,"low":18,"close":832,"change":540,"percent_change":595,"volume":1108,"transactions":9,"vwap":832},"2026-04-06",47.44,378000,{"date":1110,"open":1111,"high":228,"low":1112,"close":819,"change":491,"percent_change":1113,"volume":1114,"transactions":9,"vwap":819},"2026-04-02",46.92,46.85,0.47,571700,{"date":1116,"open":954,"high":1001,"low":973,"close":985,"change":21,"percent_change":22,"volume":1117,"transactions":9,"vwap":985},"2026-04-01",548800,{"date":1119,"open":973,"high":1120,"low":1121,"close":954,"change":885,"percent_change":65,"volume":1122,"transactions":9,"vwap":954},"2026-03-31",47.19,46.51,1067000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":966,"change":121,"percent_change":1128,"volume":1129,"transactions":9,"vwap":966},"2026-03-30",46.66,46.95,46.47,0.54,839900,{"date":1131,"open":966,"high":1132,"low":1133,"close":1134,"change":765,"percent_change":375,"volume":1135,"transactions":9,"vwap":1134},"2026-03-27",46.81,46.27,46.36,1019300,{"date":1137,"open":979,"high":1138,"low":1139,"close":1140,"change":1043,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-26",47.09,46.63,46.68,-0.79,799800,{"date":1144,"open":1120,"high":210,"low":905,"close":896,"change":668,"percent_change":596,"volume":1145,"transactions":9,"vwap":896},"2026-03-25",702400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":106,"percent_change":325,"volume":1152,"transactions":9,"vwap":1151},"2026-03-24",46.59,47.18,46.45,46.89,1342200,{"date":1154,"open":20,"high":876,"low":984,"close":898,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":898},"2026-03-23",0.37,0.8,786500,{"date":1159,"open":896,"high":892,"low":1160,"close":1161,"change":549,"percent_change":243,"volume":1162,"transactions":9,"vwap":1161},"2026-03-20",46.31,46.46,862800,{"date":1164,"open":995,"high":983,"low":1132,"close":954,"change":482,"percent_change":1052,"volume":1165,"transactions":9,"vwap":954},"2026-03-19",1002100,{"date":1167,"open":932,"high":932,"low":1120,"close":1120,"change":1141,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1120},"2026-03-18",-1.65,1658700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":937,"change":111,"percent_change":533,"volume":1175,"transactions":9,"vwap":937},"2026-03-17",48.24,48.37,47.96,1183500,{"date":1177,"open":1025,"high":1178,"low":801,"close":1048,"change":939,"percent_change":940,"volume":1179,"transactions":9,"vwap":1048},"2026-03-16",48.21,1621300,{"date":1181,"open":930,"high":862,"low":874,"close":863,"change":1182,"percent_change":939,"volume":1183,"transactions":9,"vwap":863},"2026-03-13",0.11,1141600,{"date":1185,"open":932,"high":1075,"low":1186,"close":918,"change":1091,"percent_change":1092,"volume":1187,"transactions":9,"vwap":918},"2026-03-12",47.64,1257800,{"date":1189,"open":1190,"high":1191,"low":861,"close":1069,"change":722,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1069},"2026-03-11",48.3,48.31,-0.74,776700,{"date":1195,"open":1196,"high":1197,"low":1191,"close":1198,"change":1043,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-10",48.66,48.89,48.4,-0.76,796200,{"date":1202,"open":747,"high":1197,"low":783,"close":746,"change":482,"percent_change":622,"volume":1203,"transactions":9,"vwap":746},"2026-03-09",958500,{"date":1205,"open":1206,"high":291,"low":840,"close":1207,"change":1208,"percent_change":877,"volume":1209,"transactions":9,"vwap":1207},"2026-03-06",48.76,48.93,-0.22,711200,{"date":1211,"open":1212,"high":647,"low":1213,"close":667,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":667},"2026-03-05",49.36,48.91,-0.54,-1.09,868400,{"date":1218,"open":1219,"high":1220,"low":332,"close":363,"change":539,"percent_change":540,"volume":1221,"transactions":9,"vwap":363},"2026-03-04",49.64,49.78,821200,{"date":1223,"open":1212,"high":1224,"low":1197,"close":1225,"change":364,"percent_change":365,"volume":1226,"transactions":9,"vwap":1225},"2026-03-03",49.81,49.65,858200,{"date":1228,"open":1229,"high":612,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-02",49.83,49.74,50.080002,0,860700,{"date":1235,"open":1236,"high":583,"low":1237,"close":1231,"change":121,"percent_change":641,"volume":1238,"transactions":9,"vwap":1231},"2026-02-27",49.71,49.67,478500,{"date":1240,"open":1237,"high":696,"low":352,"close":1229,"change":733,"percent_change":734,"volume":1241,"transactions":9,"vwap":1229},"2026-02-26",540000,{"date":1243,"open":363,"high":363,"low":1244,"close":1245,"change":276,"percent_change":314,"volume":1246,"transactions":9,"vwap":1245},"2026-02-25",49.19,49.54,1150400,{"date":1248,"open":770,"high":1249,"low":770,"close":686,"change":326,"percent_change":1250,"volume":1251,"transactions":9,"vwap":686},"2026-02-24",49.72,0.53,470800,{"date":1253,"open":1254,"high":1249,"low":332,"close":770,"change":577,"percent_change":482,"volume":1255,"transactions":9,"vwap":770},"2026-02-23",49.42,457900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":517,"percent_change":1155,"volume":1262,"transactions":9,"vwap":1261},"2026-02-20",49.35,49.5,49.2,49.48,378100,{"date":1264,"open":332,"high":658,"low":667,"close":660,"change":955,"percent_change":405,"volume":1265,"transactions":9,"vwap":660},"2026-02-19",583700,{"date":1267,"open":1254,"high":758,"low":675,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-18",49.37,-0.05,-0.1,546500,{"date":1273,"open":1219,"high":611,"low":324,"close":1254,"change":996,"percent_change":1015,"volume":1274,"transactions":9,"vwap":1254},"2026-02-17",498200,{"date":1276,"open":1260,"high":1230,"low":1260,"close":352,"change":559,"percent_change":760,"volume":1277,"transactions":9,"vwap":352},"2026-02-13",898600,{"date":1279,"open":1261,"high":1237,"low":353,"close":1280,"change":1281,"percent_change":200,"volume":1282,"transactions":9,"vwap":1280},"2026-02-12",49.23,-0.19,812600,{"date":1284,"open":660,"high":1261,"low":1244,"close":1254,"change":668,"percent_change":141,"volume":1285,"transactions":9,"vwap":1254},"2026-02-11",640400,{"date":1287,"open":345,"high":1254,"low":1288,"close":342,"change":141,"percent_change":1289,"volume":1290,"transactions":9,"vwap":342},"2026-02-10",48.97,0.65,824700,{"date":1292,"open":705,"high":1293,"low":1206,"close":312,"change":221,"percent_change":689,"volume":1294,"transactions":9,"vwap":312},"2026-02-09",49.060001,433700,{"date":1296,"open":291,"high":676,"low":1297,"close":764,"change":1155,"percent_change":1298,"volume":1299,"transactions":9,"vwap":764},"2026-02-06",48.9,0.76,572700,{"date":1301,"open":746,"high":1302,"low":1063,"close":1303,"change":577,"percent_change":482,"volume":1304,"transactions":9,"vwap":1303},"2026-02-05",49,48.7,742100,{"date":1306,"open":1173,"high":291,"low":1173,"close":1307,"change":650,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-04",48.78,1.27,910700,{"date":1311,"open":869,"high":1057,"low":869,"close":249,"change":336,"percent_change":885,"volume":1312,"transactions":9,"vwap":249},"2026-02-03",1499400,{"date":1314,"open":805,"high":1075,"low":805,"close":252,"change":516,"percent_change":841,"volume":1315,"transactions":9,"vwap":252},"2026-02-02",2150800,{"date":1317,"open":1318,"high":861,"low":867,"close":1074,"change":22,"percent_change":857,"volume":1319,"transactions":9,"vwap":1074},"2026-01-30",47.61,2343300,{"date":1321,"open":1322,"high":799,"low":208,"close":945,"change":121,"percent_change":1250,"volume":1323,"transactions":9,"vwap":945},"2026-01-29",47.66,1966000,{"date":1325,"open":949,"high":863,"low":821,"close":827,"change":222,"percent_change":549,"volume":1326,"transactions":9,"vwap":827},"2026-01-28",2407600,{"date":1328,"open":891,"high":926,"low":827,"close":925,"change":190,"percent_change":141,"volume":1329,"transactions":9,"vwap":925},"2026-01-27",1403800,{"date":1331,"open":1332,"high":825,"low":827,"close":1006,"change":595,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1006},"2026-01-26",47.52,0.36,1394100,{"date":1336,"open":812,"high":1024,"low":1337,"close":867,"change":453,"percent_change":1281,"volume":1338,"transactions":9,"vwap":867},"2026-01-23",47.16,2221600,{"date":1340,"open":1000,"high":1322,"low":882,"close":812,"change":576,"percent_change":577,"volume":1341,"transactions":9,"vwap":812},"2026-01-22",2081300,{"date":1343,"open":875,"high":229,"low":904,"close":1000,"change":126,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1000},"2026-01-21",0.85,2064200,{"date":1347,"open":1149,"high":820,"low":896,"close":950,"change":364,"percent_change":1348,"volume":1349,"transactions":9,"vwap":950},"2026-01-20",-0.9,1641900,{"date":1351,"open":812,"high":229,"low":994,"close":231,"change":1352,"percent_change":275,"volume":1353,"transactions":9,"vwap":231},"2026-01-16",-0.03,1209600,{"date":1355,"open":827,"high":945,"low":826,"close":949,"change":595,"percent_change":1333,"volume":1356,"transactions":9,"vwap":949},"2026-01-15",1562100,{"date":1358,"open":1359,"high":208,"low":1359,"close":196,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":196},"2026-01-14",46.79,0.6,1.28,2049200,{"date":1364,"open":990,"high":1365,"low":1366,"close":1359,"change":423,"percent_change":539,"volume":1367,"transactions":9,"vwap":1359},"2026-01-13",46.93,46.58,1393200,{"date":1369,"open":1370,"high":198,"low":1148,"close":1371,"change":106,"percent_change":325,"volume":1372,"transactions":9,"vwap":1371},"2026-01-12",46.72,46.77,611400,{"date":1374,"open":1375,"high":1151,"low":1375,"close":1376,"change":106,"percent_change":325,"volume":1377,"transactions":9,"vwap":1376},"2026-01-09",46.65,46.71,759800,{"date":1379,"open":1380,"high":1376,"low":1381,"close":1375,"change":795,"percent_change":651,"volume":1382,"transactions":9,"vwap":1375},"2026-01-08",46.0099983,45.97,570000,{"date":1384,"open":1385,"high":1140,"low":1386,"close":1387,"change":968,"percent_change":1348,"volume":1388,"transactions":9,"vwap":1387},"2026-01-07",46.6,46.029999,46.080002,703500,{"date":1390,"open":1391,"high":1366,"low":1392,"close":1393,"change":517,"percent_change":559,"volume":1394,"transactions":9,"vwap":1393},"2026-01-06",46.23,46.22,46.5,1879800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":325,"percent_change":385,"volume":1401,"transactions":9,"vwap":1400},"2026-01-05",46.099998,46.41,46.060001,46.32,1020500,{"date":1403,"open":1404,"high":1400,"low":1405,"close":1406,"change":1182,"percent_change":808,"volume":1407,"transactions":9,"vwap":1406},"2026-01-02",46.11,45.79,46.19,583000,{"date":1409,"open":1410,"high":1411,"low":1399,"close":1387,"change":1052,"percent_change":723,"volume":1412,"transactions":9,"vwap":1387},"2025-12-31",46.39,46.48,627200,{"date":1414,"open":1415,"high":1416,"low":1134,"close":1415,"change":1352,"percent_change":275,"volume":1417,"transactions":9,"vwap":1415},"2025-12-30",46.42,46.49,499400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1150,"change":444,"percent_change":106,"volume":1423,"transactions":9,"vwap":1150},"2025-12-29",46.44,46.52,46.38,437600,{"date":1425,"open":1410,"high":1411,"low":1426,"close":1415,"change":422,"percent_change":423,"volume":1427,"transactions":9,"vwap":1415},"2025-12-26",46.29,411300,{"date":1429,"open":1430,"high":1411,"low":1430,"close":1398,"change":190,"percent_change":141,"volume":1431,"transactions":9,"vwap":1398},"2025-12-24",46.25,153200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":444,"percent_change":106,"volume":1438,"transactions":9,"vwap":1437},"2025-12-23",46.28,46.34,46.21,46.26,442900,{"date":1440,"open":1386,"high":1441,"low":1442,"close":1391,"change":336,"percent_change":492,"volume":1443,"transactions":9,"vwap":1391},"2025-12-22",46.3,45.92,517100,{"date":1445,"open":1446,"high":1434,"low":1447,"close":1386,"change":405,"percent_change":253,"volume":1448,"transactions":9,"vwap":1386},"2025-12-19",46.13,46,456800,{"date":1450,"open":1392,"high":1451,"low":1397,"close":1452,"change":275,"percent_change":221,"volume":1453,"transactions":9,"vwap":1452},"2025-12-18",46.4,46.17,546300,{"date":1455,"open":1456,"high":1457,"low":1387,"close":1391,"change":325,"percent_change":385,"volume":1458,"transactions":9,"vwap":1391},"2025-12-17",46.12,46.35,467400,{"date":1460,"open":1422,"high":1411,"low":1381,"close":1397,"change":222,"percent_change":242,"volume":1461,"transactions":9,"vwap":1397},"2025-12-16",758300,{"date":1463,"open":1400,"high":1464,"low":1465,"close":1466,"change":939,"percent_change":641,"volume":1467,"transactions":9,"vwap":1466},"2025-12-15",46.43,46.16,46.37,457800,{"date":1469,"open":1392,"high":1441,"low":1470,"close":1471,"change":314,"percent_change":690,"volume":1472,"transactions":9,"vwap":1471},"2025-12-12",46.07,46.14,402900,{"date":1474,"open":1387,"high":1421,"low":1387,"close":1422,"change":1155,"percent_change":1156,"volume":1475,"transactions":9,"vwap":1422},"2025-12-11",396200,{"date":1477,"open":1478,"high":1404,"low":1479,"close":1380,"change":1480,"percent_change":65,"volume":1481,"transactions":9,"vwap":1380},"2025-12-10",45.66,45.63,0.41,562300,{"date":1483,"open":1484,"high":1447,"low":1485,"close":1486,"change":276,"percent_change":689,"volume":1487,"transactions":9,"vwap":1486},"2025-12-09",45.75,45.57,45.6,1149300,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":622,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-08",46.02,45.69,45.72,-0.72,396300,{"date":1496,"open":1470,"high":1497,"low":1490,"close":1498,"change":1352,"percent_change":955,"volume":1499,"transactions":9,"vwap":1498},"2025-12-05",46.18,46.049999,567300,{"date":1501,"open":1497,"high":1426,"low":1502,"close":1387,"change":1269,"percent_change":211,"volume":1503,"transactions":9,"vwap":1387},"2025-12-04",46.040001,496300,{"date":1505,"open":1498,"high":1160,"low":1498,"close":1446,"change":232,"percent_change":233,"volume":1506,"transactions":9,"vwap":1446},"2025-12-03",425500,{"date":1508,"open":1430,"high":1430,"low":1509,"close":1510,"change":828,"percent_change":877,"volume":1511,"transactions":9,"vwap":1510},"2025-12-02",45.87,45.99,625200,{"date":1513,"open":1420,"high":1514,"low":1406,"close":1515,"change":200,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-01",46.54,46.2,-0.82,367100,{"date":1519,"open":1127,"high":979,"low":1420,"close":1366,"change":668,"percent_change":596,"volume":1520,"transactions":9,"vwap":1366},"2025-11-28",229200,{"date":1522,"open":1523,"high":1524,"low":1391,"close":1415,"change":517,"percent_change":559,"volume":1525,"transactions":9,"vwap":1415},"2025-11-26",46.24,46.56,434600,{"date":1527,"open":1509,"high":1133,"low":1509,"close":1523,"change":742,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1523},"2025-11-25",1.12,913800,{"date":1531,"open":1509,"high":1532,"low":1486,"close":1533,"change":264,"percent_change":622,"volume":1534,"transactions":9,"vwap":1533},"2025-11-24",45.88,45.73,544600,{"date":1536,"open":1537,"high":1387,"low":1537,"close":1532,"change":1289,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1532},"2025-11-21",45.27,1.44,614400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":211,"percent_change":314,"volume":1546,"transactions":9,"vwap":1545},"2025-11-20",45.48,45.7,45.16,45.23,809400,{"date":1548,"open":1485,"high":1549,"low":1550,"close":1551,"change":212,"percent_change":433,"volume":1552,"transactions":9,"vwap":1551},"2025-11-19",45.59,45.24,45.34,639100,{"date":1554,"open":1555,"high":1484,"low":1556,"close":1485,"change":423,"percent_change":539,"volume":1557,"transactions":9,"vwap":1485},"2025-11-18",45.44,45.42,633800,{"date":1559,"open":1442,"high":1498,"low":1560,"close":1561,"change":722,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-17",45.5,45.55,-0.78,679200,{"date":1565,"open":1566,"high":1498,"low":1492,"close":1567,"change":405,"percent_change":253,"volume":1568,"transactions":9,"vwap":1567},"2025-11-14",45.95,45.91,916200,{"date":1570,"open":1497,"high":1435,"low":1510,"close":1498,"change":996,"percent_change":364,"volume":1571,"transactions":9,"vwap":1498},"2025-11-13",549300,{"date":1573,"open":1456,"high":1134,"low":1456,"close":1430,"change":325,"percent_change":385,"volume":1574,"transactions":9,"vwap":1430},"2025-11-12",881700,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1456,"change":857,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1456},"2025-11-11",45.82,46.15,0.96,720000,{"date":1582,"open":1485,"high":1583,"low":1584,"close":1585,"change":21,"percent_change":491,"volume":1586,"transactions":9,"vwap":1585},"2025-11-10",45.78,45.41,45.68,566000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":88,"volume":1593,"transactions":9,"vwap":1590},"2025-11-07",45.17,45.58,45.12,0.46,860500,{"date":1595,"open":1545,"high":1596,"low":1597,"close":1591,"change":621,"percent_change":200,"volume":1598,"transactions":9,"vwap":1591},"2025-11-06",45.4,45.099998,660200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":668,"percent_change":151,"volume":1605,"transactions":9,"vwap":1604},"2025-11-05",45.11,45.38,45.09,45.29,1395200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":325,"percent_change":733,"volume":1611,"transactions":9,"vwap":1609},"2025-11-04",44.93,45.13,44.83,1232600,{"date":1613,"open":1614,"high":1614,"low":25,"close":1615,"change":221,"percent_change":548,"volume":1616,"transactions":9,"vwap":1615},"2025-11-03",45.049999,45,1339000,{"date":1618,"open":1619,"high":1550,"low":1620,"close":1609,"change":1269,"percent_change":211,"volume":1621,"transactions":9,"vwap":1609},"2025-10-31",45.040001,44.86,755300,{"date":1623,"open":1614,"high":1542,"low":1614,"close":1624,"change":106,"percent_change":325,"volume":1625,"transactions":9,"vwap":1624},"2025-10-30",45.18,816400,{"date":1627,"open":1491,"high":1628,"low":1629,"close":1591,"change":285,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1591},"2025-10-29",45.71,44.99,-1.4,1145100,{"date":1633,"open":1470,"high":1470,"low":1484,"close":1634,"change":200,"percent_change":1516,"volume":1635,"transactions":9,"vwap":1634},"2025-10-28",45.76,735000,{"date":1637,"open":1446,"high":1497,"low":1381,"close":1471,"change":540,"percent_change":595,"volume":1638,"transactions":9,"vwap":1471},"2025-10-27",652800,{"date":1640,"open":1392,"high":1391,"low":1502,"close":1399,"change":1269,"percent_change":211,"volume":1641,"transactions":9,"vwap":1399},"2025-10-24",497300,{"date":1643,"open":1436,"high":1392,"low":1644,"close":1404,"change":422,"percent_change":423,"volume":1645,"transactions":9,"vwap":1404},"2025-10-23",45.89,821100,{"date":1647,"open":1406,"high":1410,"low":1498,"close":1397,"change":422,"percent_change":423,"volume":1648,"transactions":9,"vwap":1397},"2025-10-22",798100,{"date":1650,"open":1397,"high":1441,"low":1380,"close":1651,"change":423,"percent_change":539,"volume":1652,"transactions":9,"vwap":1651},"2025-10-21",46.09,651000,{"date":1654,"open":1566,"high":1456,"low":1655,"close":1470,"change":121,"percent_change":1027,"volume":1656,"transactions":9,"vwap":1470},"2025-10-20",45.93,602700,{"date":1658,"open":1659,"high":1509,"low":1659,"close":1577,"change":1660,"percent_change":734,"volume":1661,"transactions":9,"vwap":1577},"2025-10-17",45.56,0.27,852800,{"date":1663,"open":1566,"high":1664,"low":1665,"close":1561,"change":622,"percent_change":1493,"volume":1666,"transactions":9,"vwap":1561},"2025-10-16",45.96,45.47,1114200,{"date":1668,"open":1669,"high":1497,"low":1670,"close":1532,"change":539,"percent_change":516,"volume":1671,"transactions":9,"vwap":1532},"2025-10-15",45.9,45.64,1026500,{"date":1673,"open":1674,"high":1566,"low":1674,"close":1675,"change":559,"percent_change":631,"volume":1676,"transactions":9,"vwap":1675},"2025-10-14",45.3,45.84,961500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":444,"percent_change":189,"volume":1683,"transactions":9,"vwap":1682},"2025-10-13",45.53,45.62,45.33,45.45,782900,{"date":1685,"open":1567,"high":1686,"low":1584,"close":1556,"change":200,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1556},"2025-10-10",45.98,-0.83,1289000,{"date":1690,"open":1392,"high":1391,"low":1628,"close":1691,"change":1052,"percent_change":1192,"volume":1692,"transactions":9,"vwap":1691},"2025-10-09",45.8,876800,{"date":1694,"open":1391,"high":1391,"low":1490,"close":1471,"change":1232,"percent_change":1232,"volume":1695,"transactions":9,"vwap":1471},"2025-10-08",1067600,{"date":1697,"open":1434,"high":1160,"low":1470,"close":1471,"change":955,"percent_change":264,"volume":1698,"transactions":9,"vwap":1471},"2025-10-07",660600,{"date":1700,"open":1435,"high":1435,"low":1651,"close":1436,"change":533,"percent_change":576,"volume":1701,"transactions":9,"vwap":1436},"2025-10-06",550200,{"date":1703,"open":1399,"high":1451,"low":1399,"close":1391,"change":22,"percent_change":1592,"volume":1704,"transactions":9,"vwap":1391},"2025-10-03",906100,{"date":1706,"open":1386,"high":1471,"low":1675,"close":1490,"change":453,"percent_change":996,"volume":1707,"transactions":9,"vwap":1490},"2025-10-02",2437900,{"date":1709,"open":1465,"high":1441,"low":1498,"close":1404,"change":221,"percent_change":406,"volume":1710,"transactions":9,"vwap":1404},"2025-10-01",803700,{"date":1712,"open":1567,"high":1523,"low":1713,"close":1523,"change":233,"percent_change":1289,"volume":1714,"transactions":9,"vwap":1523},"2025-09-30",45.86,935800,{"date":1716,"open":1510,"high":1510,"low":1717,"close":1718,"change":1182,"percent_change":808,"volume":1719,"transactions":9,"vwap":1718},"2025-09-29",45.74,45.94,573800,{"date":1721,"open":1561,"high":1675,"low":1561,"close":1722,"change":885,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-09-26",45.83,0.92,350800,{"date":1726,"open":1491,"high":1405,"low":1727,"close":1584,"change":914,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1584},"2025-09-25",45.37,-1.15,606100,{"date":1731,"open":1380,"high":1651,"low":1567,"close":1718,"change":211,"percent_change":314,"volume":1732,"transactions":9,"vwap":1718},"2025-09-24",642100,{"date":1734,"open":1532,"high":1404,"low":1532,"close":1498,"change":841,"percent_change":1480,"volume":1735,"transactions":9,"vwap":1498},"2025-09-23",630600,{"date":1737,"open":1722,"high":1381,"low":1738,"close":1713,"change":1232,"percent_change":1232,"volume":1739,"transactions":9,"vwap":1713},"2025-09-22",45.77,346700,{"date":1741,"open":1387,"high":1387,"low":1577,"close":1713,"change":276,"percent_change":689,"volume":1742,"transactions":9,"vwap":1713},"2025-09-19",466800,{"date":1744,"open":1644,"high":1456,"low":1691,"close":1686,"change":444,"percent_change":189,"volume":1745,"transactions":9,"vwap":1686},"2025-09-18",967500,{"date":1747,"open":1718,"high":1457,"low":1577,"close":1566,"change":21,"percent_change":491,"volume":1748,"transactions":9,"vwap":1566},"2025-09-17",463700,{"date":1750,"open":1510,"high":1470,"low":1738,"close":1751,"change":221,"percent_change":406,"volume":1752,"transactions":9,"vwap":1751},"2025-09-16",45.85,579600,{"date":1754,"open":1160,"high":1435,"low":1566,"close":1686,"change":828,"percent_change":877,"volume":1755,"transactions":9,"vwap":1686},"2025-09-15",366500,{"date":1757,"open":1422,"high":1411,"low":1406,"close":1406,"change":265,"percent_change":1002,"volume":1758,"transactions":9,"vwap":1406},"2025-09-12",256300,{"date":1760,"open":1718,"high":1761,"low":1718,"close":1393,"change":795,"percent_change":651,"volume":1762,"transactions":9,"vwap":1393},"2025-09-11",46.55,522100,{"date":1764,"open":1490,"high":1404,"low":1738,"close":1655,"change":1270,"percent_change":1208,"volume":1765,"transactions":9,"vwap":1655},"2025-09-10",479400,{"date":1767,"open":1470,"high":1452,"low":1686,"close":1386,"change":276,"percent_change":689,"volume":1768,"transactions":9,"vwap":1386},"2025-09-09",374200,{"date":1770,"open":1391,"high":1391,"low":1509,"close":1578,"change":482,"percent_change":374,"volume":1771,"transactions":9,"vwap":1578},"2025-09-08",433500,{"date":1773,"open":1774,"high":1385,"low":1404,"close":1160,"change":444,"percent_change":106,"volume":1775,"transactions":9,"vwap":1160},"2025-09-05",46.33,451700,{"date":1777,"open":1406,"high":1426,"low":1470,"close":1434,"change":939,"percent_change":641,"volume":1778,"transactions":9,"vwap":1434},"2025-09-04",563600,{"date":1780,"open":1381,"high":1387,"low":1675,"close":1498,"change":576,"percent_change":453,"volume":1781,"transactions":9,"vwap":1498},"2025-09-03",515400,{"date":1783,"open":1471,"high":1430,"low":1442,"close":1651,"change":1052,"percent_change":723,"volume":1784,"transactions":9,"vwap":1651},"2025-09-02",432100,{"date":1786,"open":1426,"high":1416,"low":1426,"close":1464,"change":232,"percent_change":233,"volume":1787,"transactions":9,"vwap":1464},"2025-08-29",407100,{"date":1789,"open":1421,"high":1421,"low":1452,"close":1426,"change":212,"percent_change":315,"volume":1790,"transactions":9,"vwap":1426},"2025-08-28",460700,{"date":1792,"open":1430,"high":1793,"low":1430,"close":1421,"change":491,"percent_change":940,"volume":1794,"transactions":9,"vwap":1421},"2025-08-27",46.57,524200,{"date":1796,"open":1426,"high":1451,"low":1406,"close":1441,"change":275,"percent_change":221,"volume":1797,"transactions":9,"vwap":1441},"2025-08-26",591600,{"date":1799,"open":1800,"high":1801,"low":1774,"close":1134,"change":433,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1134},"2025-08-25",46.74,46.78,-1.07,674300,{"date":1805,"open":1161,"high":995,"low":1161,"close":1806,"change":734,"percent_change":1361,"volume":1807,"transactions":9,"vwap":1806},"2025-08-22",46.86,451300,{"date":1809,"open":1515,"high":1134,"low":1578,"close":1133,"change":1269,"percent_change":211,"volume":1810,"transactions":9,"vwap":1133},"2025-08-21",430200,{"date":1812,"open":1410,"high":984,"low":1160,"close":1400,"change":540,"percent_change":595,"volume":1813,"transactions":9,"vwap":1400},"2025-08-20",570300,{"date":1815,"open":1509,"high":1435,"low":1634,"close":1523,"change":885,"percent_change":1723,"volume":1816,"transactions":9,"vwap":1523},"2025-08-19",399900,{"date":1818,"open":1532,"high":1686,"low":1738,"close":1577,"change":275,"percent_change":221,"volume":1819,"transactions":9,"vwap":1577},"2025-08-18",421400,{"date":1821,"open":1651,"high":1446,"low":1577,"close":1532,"change":264,"percent_change":622,"volume":1822,"transactions":9,"vwap":1532},"2025-08-15",458100,{"date":1824,"open":1470,"high":1456,"low":1751,"close":1386,"change":679,"percent_change":1214,"volume":1825,"transactions":9,"vwap":1386},"2025-08-14",866000,{"date":1827,"open":1722,"high":1400,"low":1691,"close":1434,"change":814,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1434},"2025-08-13",1.14,503300,{"date":1831,"open":1832,"high":1583,"low":1665,"close":1634,"change":596,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1634},"2025-08-12",45.52,0.75,466600,{"date":1836,"open":1837,"high":1543,"low":1838,"close":1556,"change":577,"percent_change":454,"volume":1461,"transactions":9,"vwap":1556},"2025-08-11",45.54,45.31,{"date":1840,"open":1841,"high":1478,"low":1682,"close":1560,"change":516,"percent_change":336,"volume":1842,"transactions":9,"vwap":1560},"2025-08-08",45.51,490000,{"date":1844,"open":1841,"high":1549,"low":1845,"close":1584,"change":568,"percent_change":326,"volume":1846,"transactions":9,"vwap":1584},"2025-08-07",45.22,642600,{"date":1848,"open":1849,"high":1682,"low":1550,"close":1604,"change":1232,"percent_change":1232,"volume":1850,"transactions":9,"vwap":1604},"2025-08-06",45.35,434200,{"date":1852,"open":1674,"high":1853,"low":1845,"close":1604,"change":422,"percent_change":423,"volume":1816,"transactions":9,"vwap":1604},"2025-08-05",45.43,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":641,"percent_change":1528,"volume":1858,"transactions":9,"vwap":1857},"2025-08-04",44.88,45.28,435900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":264,"percent_change":622,"volume":1865,"transactions":9,"vwap":1864},"2025-08-01",44.95,44.97,44.59,44.78,422700,{"date":1867,"open":1868,"high":1857,"low":1869,"close":1608,"change":689,"percent_change":242,"volume":1870,"transactions":9,"vwap":1608},"2025-07-31",44.96,44.87,830100,{"date":1872,"open":1561,"high":1873,"low":1874,"close":1875,"change":200,"percent_change":1687,"volume":1876,"transactions":9,"vwap":1875},"2025-07-30",45.61,45.02,45.19,588900,{"date":1878,"open":1832,"high":1486,"low":1853,"close":1485,"change":540,"percent_change":517,"volume":1879,"transactions":9,"vwap":1485},"2025-07-29",484700,{"date":1881,"open":1722,"high":1722,"low":1555,"close":1882,"change":364,"percent_change":878,"volume":1883,"transactions":9,"vwap":1882},"2025-07-28",45.49,372700,{"date":1885,"open":1655,"high":1664,"low":1543,"close":1442,"change":540,"percent_change":595,"volume":1886,"transactions":9,"vwap":1442},"2025-07-25",358500,{"date":1888,"open":1655,"high":1387,"low":1675,"close":1675,"change":1208,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1675},"2025-07-24",-0.48,368300,{"date":1892,"open":1686,"high":1399,"low":1577,"close":1399,"change":669,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1399},"2025-07-23",0.72,900800,{"date":1896,"open":1897,"high":1405,"low":1897,"close":1533,"change":586,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1533},"2025-07-22",45.15,1.37,518200,{"date":1901,"open":1902,"high":1555,"low":1597,"close":1601,"change":533,"percent_change":576,"volume":1903,"transactions":9,"vwap":1601},"2025-07-21",45.25,450600,{"date":1905,"open":1556,"high":1556,"low":1619,"close":1609,"change":264,"percent_change":622,"volume":1906,"transactions":9,"vwap":1609},"2025-07-18",431400,{"date":1908,"open":1629,"high":1838,"low":1629,"close":1857,"change":121,"percent_change":386,"volume":1909,"transactions":9,"vwap":1857},"2025-07-17",440600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":233,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-07-16",44.82,45.080002,44.62,45.029999,0.67,620100,{"date":1919,"open":1838,"high":1920,"low":1921,"close":1922,"change":1214,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-07-15",45.36,44.72,44.73,-1.19,857800,{"date":1926,"open":1845,"high":1849,"low":1927,"close":1537,"change":516,"percent_change":336,"volume":1928,"transactions":9,"vwap":1537},"2025-07-14",45.060001,804400,{"date":1930,"open":1838,"high":1681,"low":1931,"close":1624,"change":1052,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1624},"2025-07-11",45.0099983,-0.75,389000,{"date":1935,"open":1550,"high":1936,"low":1609,"close":1832,"change":939,"percent_change":742,"volume":1937,"transactions":9,"vwap":1832},"2025-07-10",45.67,595800,{"date":1939,"open":1849,"high":1849,"low":1931,"close":1604,"change":1182,"percent_change":808,"volume":1940,"transactions":9,"vwap":1604},"2025-07-09",788200,{"date":1942,"open":1931,"high":1838,"low":1608,"close":1624,"change":232,"percent_change":585,"volume":1943,"transactions":9,"vwap":1624},"2025-07-08",602100,{"date":1945,"open":1727,"high":1853,"low":1608,"close":1619,"change":354,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1619},"2025-07-07",-0.97,786300,{"date":1949,"open":1555,"high":1832,"low":1551,"close":1542,"change":568,"percent_change":326,"volume":1950,"transactions":9,"vwap":1542},"2025-07-03",286000,{"date":1952,"open":1604,"high":1953,"low":1915,"close":1920,"change":189,"percent_change":190,"volume":1954,"transactions":9,"vwap":1920},"2025-07-02",45.39,981000,{"date":1956,"open":1957,"high":1590,"low":1957,"close":1604,"change":734,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1604},"2025-07-01",44.64,1.32,1245100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1660,"percent_change":650,"volume":1965,"transactions":9,"vwap":1963},"2025-06-30",44.49,44.7,44.39,900900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":189,"percent_change":668,"volume":1972,"transactions":9,"vwap":1971},"2025-06-27",44.42,44.71,44.31,44.43,1337800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":111,"percent_change":533,"volume":1979,"transactions":9,"vwap":1978},"2025-06-26",44.21,44.41,44.19,44.36,516500,{"date":1981,"open":1982,"high":1982,"low":1970,"close":1983,"change":315,"percent_change":1215,"volume":1984,"transactions":9,"vwap":1983},"2025-06-25",44.74,44.37,941500,{"date":1986,"open":1987,"high":1988,"low":1914,"close":1620,"change":491,"percent_change":51,"volume":1989,"transactions":9,"vwap":1620},"2025-06-24",44.75,44.91,555700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1957,"change":742,"percent_change":1028,"volume":1995,"transactions":9,"vwap":1957},"2025-06-23",44.17,44.67,44.15,426500,{"date":1997,"open":1998,"high":1968,"low":1999,"close":2000,"change":453,"percent_change":996,"volume":2001,"transactions":9,"vwap":2000},"2025-06-20",44.34,44.12,44.13,416700,{"date":2003,"open":2004,"high":1962,"low":1977,"close":2005,"change":577,"percent_change":454,"volume":2006,"transactions":9,"vwap":2005},"2025-06-18",44.3,44.22,624600,{"date":2008,"open":2009,"high":2010,"low":2005,"close":2004,"change":1052,"percent_change":1199,"volume":2011,"transactions":9,"vwap":2004},"2025-06-17",44.53,44.54,771800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1957,"change":189,"percent_change":668,"volume":2017,"transactions":9,"vwap":1957},"2025-06-16",44.79,44.94,44.55,471900,{"date":2019,"open":1610,"high":1862,"low":2020,"close":2021,"change":1889,"percent_change":1802,"volume":2022,"transactions":9,"vwap":2021},"2025-06-13",44.51,44.57,663400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1614,"change":841,"percent_change":885,"volume":2028,"transactions":9,"vwap":1614},"2025-06-12",44.8,45.07,44.69,462500,{"date":2030,"open":1603,"high":1603,"low":1987,"close":1620,"change":405,"percent_change":265,"volume":2031,"transactions":9,"vwap":1620},"2025-06-11",853100,{"date":2033,"open":1620,"high":1601,"low":1610,"close":1615,"change":336,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1615},"2025-06-10",0.45,763100,{"date":2037,"open":2025,"high":1931,"low":2038,"close":2025,"change":444,"percent_change":189,"volume":2039,"transactions":9,"vwap":2025},"2025-06-09",44.6,602200,{"date":2041,"open":2042,"high":2043,"low":1914,"close":2044,"change":326,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-06",44.76,44.89,44.77,0.58,510000,{"date":2048,"open":2027,"high":2027,"low":1968,"close":2020,"change":276,"percent_change":222,"volume":2049,"transactions":9,"vwap":2020},"2025-06-05",574900,{"date":2051,"open":1608,"high":1608,"low":1914,"close":25,"change":689,"percent_change":242,"volume":2052,"transactions":9,"vwap":25},"2025-06-04",472700,{"date":2054,"open":2055,"high":2043,"low":2056,"close":2043,"change":491,"percent_change":51,"volume":2057,"transactions":9,"vwap":2043},"2025-06-03",44.65,44.47,838000,{"date":2059,"open":1963,"high":1969,"low":1970,"close":1993,"change":577,"percent_change":454,"volume":2060,"transactions":9,"vwap":1993},"2025-06-02",580100,{"date":2062,"open":25,"high":1988,"low":2009,"close":1987,"change":1182,"percent_change":121,"volume":1729,"transactions":9,"vwap":1987},"2025-05-30",{"date":2064,"open":2065,"high":2066,"low":2067,"close":1957,"change":385,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1957},"2025-05-29",44.52,44.66,44.25,0.63,574600,{"date":2071,"open":2014,"high":1610,"low":1970,"close":1978,"change":346,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1978},"2025-05-28",-1.05,692800,{"date":2075,"open":2010,"high":1869,"low":2076,"close":1610,"change":650,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1610},"2025-05-27",44.46,1.38,449200,{"date":2080,"open":2081,"high":1970,"low":2082,"close":2005,"change":533,"percent_change":1269,"volume":2083,"transactions":9,"vwap":2005},"2025-05-23",43.97,43.91,386500,{"date":2085,"open":2086,"high":2076,"low":2087,"close":2088,"change":1281,"percent_change":364,"volume":2089,"transactions":9,"vwap":2088},"2025-05-22",44.33,43.98,44.24,568100,{"date":2091,"open":1608,"high":2015,"low":1964,"close":1971,"change":1002,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1971},"2025-05-21",-1.49,619500,{"date":2095,"open":1597,"high":1902,"low":1931,"close":1597,"change":533,"percent_change":576,"volume":2096,"transactions":9,"vwap":1597},"2025-05-20",665800,{"date":2098,"open":2044,"high":1897,"low":2044,"close":1591,"change":189,"percent_change":668,"volume":2099,"transactions":9,"vwap":1591},"2025-05-19",566400,{"date":2101,"open":1863,"high":1614,"low":2102,"close":1614,"change":492,"percent_change":1579,"volume":2103,"transactions":9,"vwap":1614},"2025-05-16",44.5,666100,{"date":2105,"open":2081,"high":1914,"low":2081,"close":1914,"change":158,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1914},"2025-05-15",1.69,532300,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":406,"percent_change":753,"volume":1894,"transactions":9,"vwap":2112},"2025-05-14",44.099998,43.66,43.88,{"date":2114,"open":1962,"high":2010,"low":2115,"close":2115,"change":200,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-05-13",44.16,-0.85,601100,{"date":2119,"open":2120,"high":1957,"low":2121,"close":2010,"change":795,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2010},"2025-05-12",44.56,44.27,1.3,504100,{"date":2125,"open":2126,"high":1999,"low":2127,"close":2081,"change":533,"percent_change":1269,"volume":2128,"transactions":9,"vwap":2081},"2025-05-09",44.049999,43.86,815800,{"date":2130,"open":2131,"high":1978,"low":2132,"close":2133,"change":516,"percent_change":22,"volume":2134,"transactions":9,"vwap":2133},"2025-05-08",44.02,43.89,43.99,413700,{"date":2136,"open":2137,"high":2000,"low":2138,"close":2139,"change":568,"percent_change":1660,"volume":2140,"transactions":9,"vwap":2139},"2025-05-07",43.92,43.79,43.9,630100,{"date":2142,"open":2143,"high":2126,"low":2144,"close":2145,"change":212,"percent_change":690,"volume":1739,"transactions":9,"vwap":2145},"2025-05-06",43.81,43.69,43.78,{"date":2147,"open":2148,"high":1977,"low":2149,"close":2150,"change":405,"percent_change":765,"volume":2151,"transactions":9,"vwap":2150},"2025-05-05",44.060001,43.83,44.0099983,380000,{"date":2153,"open":2133,"high":1975,"low":2127,"close":1994,"change":1128,"percent_change":651,"volume":2154,"transactions":9,"vwap":1994},"2025-05-02",468600,{"date":2156,"open":2143,"high":2112,"low":2157,"close":2158,"change":996,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-01",43.43,43.61,-0.46,442500,{"date":2162,"open":2163,"high":2139,"low":2164,"close":2143,"change":444,"percent_change":189,"volume":2165,"transactions":9,"vwap":2143},"2025-04-30",43.62,43.060001,379900,{"date":2167,"open":2168,"high":2112,"low":2168,"close":2145,"change":585,"percent_change":960,"volume":2169,"transactions":9,"vwap":2145},"2025-04-29",43.39,290800,{"date":2171,"open":2157,"high":2172,"low":2173,"close":2174,"change":668,"percent_change":1155,"volume":2175,"transactions":9,"vwap":2174},"2025-04-28",43.57,43.19,43.47,431900,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":679,"percent_change":549,"volume":2181,"transactions":9,"vwap":2180},"2025-04-25",43.5,43.0099983,43.31,373100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":596,"percent_change":760,"volume":2188,"transactions":9,"vwap":2187},"2025-04-24",43.17,43.58,43,43.56,543000,{"date":2190,"open":2185,"high":2145,"low":2191,"close":2192,"change":423,"percent_change":295,"volume":2193,"transactions":9,"vwap":2192},"2025-04-23",43.040001,43.22,940200,{"date":179,"open":175,"high":2180,"low":175,"close":2195,"change":51,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},43.2,1.15,539500]