[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXU":3,"homepage-market-summary":29,"stock-historical-FXU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXU","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 Utilities AlphaDEX Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9955,1.3288,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},44.36,44.23,44.69,44.12,0.24,0.54,293174.66573,51.62,43.4,446483.348814024,11.7,4881,{"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},40.02,393264,143541437.203506,9.1,"2025-04-22",[181,184,194,205,214,225,235,245,255,266,276,285,295,305,315,325,334,344,355,364,374,384,394,404,414,425,435,445,454,462,472,480,490,501,511,520,528,538,546,554,563,573,583,590,596,605,614,625,635,644,654,663,673,682,693,702,711,722,731,739,747,753,761,767,776,782,789,794,799,806,811,819,826,831,840,847,851,858,863,869,872,877,882,888,895,900,908,915,921,928,934,939,947,954,957,964,969,973,980,984,990,996,999,1005,1012,1017,1021,1027,1034,1039,1042,1046,1051,1057,1062,1066,1072,1077,1082,1086,1091,1096,1103,1108,1114,1122,1128,1133,1138,1143,1148,1153,1157,1161,1165,1169,1174,1177,1184,1193,1199,1204,1208,1212,1215,1218,1222,1227,1233,1237,1244,1250,1257,1261,1267,1272,1276,1280,1285,1291,1296,1300,1305,1312,1320,1327,1335,1339,1346,1353,1359,1365,1370,1377,1384,1391,1395,1401,1408,1412,1418,1423,1431,1438,1443,1449,1454,1460,1464,1471,1477,1480,1484,1492,1498,1504,1510,1517,1522,1526,1530,1535,1541,1545,1548,1554,1559,1564,1571,1577,1581,1586,1590,1595,1599,1603,1609,1616,1619,1625,1629,1634,1637,1642,1646,1651,1655,1659,1663,1668,1672,1676,1680,1686,1691,1695,1701,1704,1707,1711,1718,1720,1725,1730,1733,1736,1739,1742,1746,1750,1754,1758,1763,1770,1774,1781,1785,1791,1795,1800,1805,1809,1815,1823,1830,1835,1840,1847,1854,1861,1867,1871,1875,1880,1885,1889,1892,1897,1902,1907,1911,1917,1922,1926,1931,1936,1940,1944,1948,1953,1956,1959,1965,1968,1973,1977,1982,1986,1991,1997,2000,2005,2010,2013,2017,2023,2030,2036,2042,2049,2056,2062,2069,2076,2082,2085,2091,2097,2103,2108,2115,2119,2124,2127,2134,2140,2146,2151,2154,2159,2163,2167,2173,2176,2181,2186,2192,2196,2201,2207,2211,2216,2220,2226,2233,2239,2243,2248,2253,2258,2262,2265,2269,2275,2279,2284,2290,2296,2301,2309,2316,2323,2330,2336,2342],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2494,44.4155,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",43.9,44.16,43.435,0.2,0.46,316167.266106,2097,43.8239,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.26,44.315,43.895,43.92,-0.2,-0.45,293255.495738,2143,44.1115,{"date":206,"open":207,"high":208,"low":25,"close":20,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.55,44.155,0.5,1.15,329876.828601,2328,43.884,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.93,43.955,43.465,43.62,-0.33,-0.75,235790.082423,1824,43.7111,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":141,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.85,44.015,43.56,43.95,0.14,192766.142572,1718,43.7208,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",44.22,43.79,43.81,-0.65,-1.46,198617.690061,1702,43.9332,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",44.99,44.395,44.46,-0.64,-1.42,279249.107887,2107,44.5612,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",45.29,45.424,45.06,45.1,-0.13,-0.29,112865.109147,1618,45.2426,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",45.54,45.18,45.23,-0.26,-0.57,92228.660343,966,45.374,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",45.86,45.49,-0.54,-1.17,156972.518639,1493,45.5872,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":151,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",45.9,46.1,45.695,46.03,0.77,118435.968291,1358,45.9731,{"date":296,"open":297,"high":298,"low":268,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",45.87,46.02,45.68,0.08,0.18,279884.61611,1553,45.8022,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",46.14,45.535,45.6,-0.43,-0.93,240634.330081,2617,45.7507,{"date":316,"open":317,"high":318,"low":319,"close":290,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",46.58,46.71,45.98,-0.42,-0.9,198676.026953,1681,46.1612,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":201,"volume":331,"transactions":332,"vwap":333},"2026-09-11",47,46.37,46.45,-0.21,198823.59011,1443,46.5908,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",47.17,47.25,46.66,-0.38,-0.81,188707.107251,1679,46.8334,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",47.62,47.69,46.94,47.04,-0.53,-1.11,179277.312322,1771,47.1572,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":51,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",47.05,47.79,47.57,1.04,200607.311381,1815,47.625,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",46.89,47.28,47.08,-0.05,-0.11,168252.974641,1506,47.0865,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",46.82,47.29,47.13,0.43,0.92,144302.07022,2364,47.1117,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",46.7,46.79,46.1841,-0.14,-0.3,142325.12642,1613,46.5792,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":141,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",46.64,46.96,46.39,46.84,0.69,478907.612165,3829,46.7082,{"date":405,"open":329,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",46.655,46.19,46.52,-0.82,-1.73,304361.58721,1989,46.4465,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",48.01,48.05,47.16,47.34,-0.47,-0.98,223112.892972,2056,47.4589,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":339,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",47.87,47.99,47.54,47.81,-0.79,159882.208596,1271,47.7458,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",47.97,48.3525,48.19,0.23,0.48,110635.5338,1156,48.1904,{"date":446,"open":428,"high":447,"low":430,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",48.11,47.96,0.02,0.04,82867.1645,888,47.9671,{"date":455,"open":456,"high":428,"low":457,"close":458,"change":441,"percent_change":101,"volume":459,"transactions":460,"vwap":461},"2026-08-24",47.61,47.38,47.94,110788.646069,1292,47.7695,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":421,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",48.54,48.66,47.4201,47.46,-2.02,198532.686529,1994,47.8153,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":330,"percent_change":310,"volume":477,"transactions":478,"vwap":479},"2026-08-20",48.47,48.935,48.44,133752.738709,1524,48.7209,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":449,"volume":487,"transactions":488,"vwap":489},"2026-08-19",48.87,49.11,48.5,48.65,0.01,211561.817269,1946,48.7267,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",48.93,49.245,48.6,48.64,0.13,0.27,884577.726091,5680,49.0407,{"date":502,"open":464,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",48.59,48.22,48.51,-0.18,-0.37,183786.433968,1426,48.4541,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":121,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",48.43,48.77,48.69,0.52,256504.174572,1728,48.6417,{"date":521,"open":522,"high":523,"low":522,"close":476,"change":524,"percent_change":190,"volume":525,"transactions":526,"vwap":527},"2026-08-13",48.26,48.63,0.22,274099.621566,2194,48.3947,{"date":529,"open":530,"high":531,"low":532,"close":504,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",48.1,48.315,48.02,0.21,0.44,381361.496876,2078,48.1316,{"date":539,"open":540,"high":541,"low":467,"close":416,"change":209,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",47.52,48.09,1.05,137386.704203,1788,47.8324,{"date":547,"open":458,"high":458,"low":548,"close":549,"change":272,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",47.37,47.51,-1.19,890720.445587,6291,47.5257,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":440,"percent_change":441,"volume":560,"transactions":561,"vwap":562},"2026-08-07",47.8,48.35,47.5,48.08,164677.949955,1781,48.0577,{"date":564,"open":565,"high":566,"low":456,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",48.28,48.385,47.85,-0.04,-0.08,223420.797905,2147,47.8804,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",48.46,47.6068,47.89,-0.56,-1.16,284591.281689,1939,47.8125,{"date":584,"open":565,"high":523,"low":585,"close":586,"change":486,"percent_change":449,"volume":587,"transactions":588,"vwap":589},"2026-08-04",47.68,48.45,191288.055808,1992,48.2926,{"date":591,"open":575,"high":137,"low":592,"close":476,"change":568,"percent_change":569,"volume":593,"transactions":594,"vwap":595},"2026-08-03",48.111,270228.630596,1552,48.3942,{"date":597,"open":598,"high":599,"low":575,"close":600,"change":507,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",48.75,48.79,48.48,-0.76,182231.471748,1772,48.6313,{"date":606,"open":607,"high":608,"low":586,"close":609,"change":610,"percent_change":240,"volume":611,"transactions":612,"vwap":613},"2026-07-30",49.26,49.395,48.85,-0.32,214300.707763,2178,48.847,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",49.97,50.02,49.01,49.17,-0.61,-1.23,218206.059455,1966,49.5228,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":231,"volume":632,"transactions":633,"vwap":634},"2026-07-28",49.95,50.63,49.765,49.78,0.07,206248.261773,1617,50.2121,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":578,"percent_change":351,"volume":641,"transactions":642,"vwap":643},"2026-07-27",50.17,50.34,49.62,49.71,186467.674904,1624,49.8949,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":21,"volume":651,"transactions":652,"vwap":653},"2026-07-24",50.31,50.69,50.195,50.27,0.12,160555.000179,1637,50.3906,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":631,"percent_change":231,"volume":660,"transactions":661,"vwap":662},"2026-07-23",49.88,50.45,49.825,50.15,261537.291298,2204,50.1671,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",49.47,50.13,50.08,0.91,1.85,304987.894721,2168,49.8782,{"date":674,"open":675,"high":676,"low":677,"close":619,"change":678,"percent_change":610,"volume":679,"transactions":680,"vwap":681},"2026-07-21",49.21,49.23,48.94,-0.16,199084.480999,1837,49.1102,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",49.79,50.11,49.22,49.33,-0.31,-0.62,276974.633115,1652,49.4745,{"date":694,"open":638,"high":695,"low":696,"close":697,"change":507,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",50.7888,49.54,49.64,-0.74,276604.134978,2613,50.0842,{"date":703,"open":704,"high":666,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",49.52,50.01,0.53,1.07,272198.46597,2277,49.8508,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",49.9,50.18,49.46,49.48,-0.52,-1.04,321154.631461,1958,49.8851,{"date":723,"open":714,"high":724,"low":725,"close":726,"change":727,"percent_change":568,"volume":728,"transactions":729,"vwap":730},"2026-07-14",50.56,49.85,50,-0.02,247697.712667,1691,50.0943,{"date":732,"open":733,"high":734,"low":658,"close":617,"change":126,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",49.83,50.23,0.81,214552.574813,2133,50.0306,{"date":740,"open":741,"high":742,"low":743,"close":639,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":639},"2026-07-10",49.42,49.74,49.37,0.29,0.59,209200,{"date":748,"open":640,"high":640,"low":749,"close":687,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":687},"2026-07-09",49.3,-0.22,-0.44,200500,{"date":754,"open":755,"high":666,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",50.049999,49.53,49.55,-0.4,-0.8,242500,{"date":762,"open":763,"high":764,"low":763,"close":627,"change":745,"percent_change":765,"volume":766,"transactions":9,"vwap":627},"2026-07-07",49.69,50.61,1.2,212600,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",49.92,49.98,49.2,49.36,-0.6,-1.2,359100,{"date":777,"open":743,"high":726,"low":676,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",49.96,1.03,2.11,189400,{"date":783,"open":784,"high":785,"low":609,"close":492,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":492},"2026-07-01",49.34,49.4,-0.41,-0.83,325800,{"date":790,"open":791,"high":769,"low":784,"close":784,"change":250,"percent_change":792,"volume":793,"transactions":9,"vwap":784},"2026-06-30",49.84,-1.28,222700,{"date":795,"open":666,"high":796,"low":797,"close":770,"change":271,"percent_change":717,"volume":798,"transactions":9,"vwap":770},"2026-06-29",50.26,49.8,347600,{"date":800,"open":769,"high":801,"low":791,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",50.28,50.24,0.55,1.11,260000,{"date":807,"open":757,"high":617,"low":808,"close":763,"change":809,"percent_change":301,"volume":810,"transactions":9,"vwap":763},"2026-06-25",49.31,0.09,173200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":803,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-24",49.19,49.65,49.15,49.6,1.12,328100,{"date":820,"open":821,"high":483,"low":822,"close":823,"change":745,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",48.61,48.32,49.049999,1.22,211300,{"date":827,"open":828,"high":829,"low":828,"close":575,"change":121,"percent_change":516,"volume":830,"transactions":9,"vwap":575},"2026-06-22",48.15,48.71,337000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",48.14,48.7,47.95,48.21,0.16,0.33,378200,{"date":841,"open":842,"high":514,"low":430,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",48.49,48.049999,-0.72,-1.48,405100,{"date":848,"open":821,"high":813,"low":494,"close":514,"change":189,"percent_change":849,"volume":850,"transactions":9,"vwap":514},"2026-06-16",0.41,386300,{"date":852,"open":565,"high":853,"low":854,"close":855,"change":856,"percent_change":533,"volume":857,"transactions":9,"vwap":855},"2026-06-15",48.78,48.040001,48.57,0.1,269200,{"date":859,"open":833,"high":503,"low":833,"close":474,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":474},"2026-06-12",0.42,0.87,266300,{"date":864,"open":865,"high":465,"low":866,"close":843,"change":867,"percent_change":330,"volume":868,"transactions":9,"vwap":843},"2026-06-11",48.31,48.029999,-0.1,407900,{"date":870,"open":822,"high":513,"low":532,"close":828,"change":856,"percent_change":533,"volume":871,"transactions":9,"vwap":828},"2026-06-10",278000,{"date":873,"open":874,"high":522,"low":540,"close":843,"change":516,"percent_change":875,"volume":876,"transactions":9,"vwap":843},"2026-06-09",47.72,1.09,150100,{"date":878,"open":476,"high":575,"low":549,"close":879,"change":311,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-08",47.53,-1.92,300300,{"date":883,"open":884,"high":514,"low":884,"close":575,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":575},"2026-06-05",47.98,0.62,1.3,232100,{"date":889,"open":556,"high":890,"low":891,"close":892,"change":893,"percent_change":745,"volume":894,"transactions":9,"vwap":892},"2026-06-04",48,47.26,47.84,0.28,184800,{"date":896,"open":456,"high":897,"low":898,"close":898,"change":727,"percent_change":568,"volume":899,"transactions":9,"vwap":898},"2026-06-03",48.3,47.56,124300,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",46.95,47.67,47.58,0.68,1.45,195900,{"date":909,"open":346,"high":346,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",46.87,46.9,-0.99,-2.07,549700,{"date":916,"open":439,"high":439,"low":917,"close":577,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":577},"2026-05-29",47.78,-0.24,-0.5,161500,{"date":922,"open":515,"high":923,"low":924,"close":925,"change":620,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-28",48.88,48.080002,48.13,-1.25,133700,{"date":929,"open":930,"high":931,"low":523,"close":932,"change":867,"percent_change":200,"volume":933,"transactions":9,"vwap":932},"2026-05-27",48.72,48.96,48.74,140900,{"date":935,"open":823,"high":936,"low":853,"close":937,"change":568,"percent_change":569,"volume":938,"transactions":9,"vwap":937},"2026-05-26",49.09,48.84,153500,{"date":940,"open":941,"high":942,"low":943,"close":923,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":923},"2026-05-22",48.58,48.95,48.37,0.39,0.8,170800,{"date":948,"open":949,"high":950,"low":951,"close":842,"change":952,"percent_change":885,"volume":953,"transactions":9,"vwap":842},"2026-05-21",48.17,48.52,48.0099983,0.3,167900,{"date":955,"open":513,"high":503,"low":541,"close":439,"change":449,"percent_change":450,"volume":956,"transactions":9,"vwap":439},"2026-05-20",157800,{"date":958,"open":347,"high":959,"low":960,"close":949,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":949},"2026-05-19",48.36,47.6,0.45,0.94,142900,{"date":965,"open":966,"high":835,"low":419,"close":874,"change":803,"percent_change":967,"volume":968,"transactions":9,"vwap":874},"2026-05-18",47.63,1.17,282900,{"date":970,"open":447,"high":447,"low":336,"close":336,"change":421,"percent_change":971,"volume":972,"transactions":9,"vwap":336},"2026-05-15",-2.04,466300,{"date":974,"open":975,"high":976,"low":977,"close":828,"change":744,"percent_change":978,"volume":979,"transactions":9,"vwap":828},"2026-05-14",47.92,48.16,47.86,0.61,320900,{"date":981,"open":448,"high":448,"low":898,"close":977,"change":507,"percent_change":982,"volume":983,"transactions":9,"vwap":977},"2026-05-13",-0.77,223300,{"date":985,"open":986,"high":959,"low":585,"close":987,"change":952,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-12",47.93,48.23,0.63,284000,{"date":991,"open":992,"high":843,"low":993,"close":986,"change":944,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-05-11",47.77,47.76,0.82,297700,{"date":997,"open":541,"high":833,"low":429,"close":429,"change":688,"percent_change":240,"volume":998,"transactions":9,"vwap":429},"2026-05-08",219200,{"date":1000,"open":1001,"high":1001,"low":347,"close":567,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":567},"2026-05-07",48.29,-0.49,-1.01,318500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":250,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-06",49.0099983,48.27,48.34,-1.31,332200,{"date":1013,"open":675,"high":741,"low":1014,"close":1015,"change":261,"percent_change":271,"volume":1016,"transactions":9,"vwap":1015},"2026-05-05",48.97,48.98,135200,{"date":1018,"open":1019,"high":639,"low":937,"close":483,"change":507,"percent_change":221,"volume":1020,"transactions":9,"vwap":483},"2026-05-04",49.24,179600,{"date":1022,"open":1023,"high":1024,"low":715,"close":716,"change":1025,"percent_change":578,"volume":1026,"transactions":9,"vwap":716},"2026-05-01",49.72,50.080002,-0.28,263700,{"date":1028,"open":686,"high":1029,"low":686,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",50.060001,49.76,0.65,1.32,193400,{"date":1035,"open":1036,"high":1037,"low":1007,"close":483,"change":786,"percent_change":787,"volume":1038,"transactions":9,"vwap":483},"2026-04-29",49.32,49.51,201700,{"date":1040,"open":742,"high":725,"low":743,"close":704,"change":856,"percent_change":189,"volume":1041,"transactions":9,"vwap":704},"2026-04-28",159100,{"date":1043,"open":704,"high":1044,"low":741,"close":741,"change":449,"percent_change":450,"volume":1045,"transactions":9,"vwap":741},"2026-04-27",49.75,181500,{"date":1047,"open":1048,"high":1049,"low":749,"close":785,"change":1025,"percent_change":578,"volume":1050,"transactions":9,"vwap":785},"2026-04-24",49.58,49.73,268400,{"date":1052,"open":599,"high":763,"low":1053,"close":1054,"change":765,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-23",48.76,49.68,2.48,394600,{"date":1058,"open":1059,"high":1060,"low":897,"close":600,"change":678,"percent_change":220,"volume":1061,"transactions":9,"vwap":600},"2026-04-22",48.89,49.25,291400,{"date":1063,"open":715,"high":715,"low":523,"close":495,"change":982,"percent_change":1064,"volume":1065,"transactions":9,"vwap":495},"2026-04-21",-1.56,250200,{"date":1067,"open":1030,"high":1024,"low":1068,"close":1069,"change":1070,"percent_change":844,"volume":1071,"transactions":9,"vwap":1069},"2026-04-20",49.35,49.41,-0.36,391200,{"date":1073,"open":656,"high":656,"low":676,"close":1074,"change":918,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-17",49.77,-0.48,399500,{"date":1078,"open":1074,"high":1079,"low":1048,"close":1080,"change":440,"percent_change":190,"volume":1081,"transactions":9,"vwap":1080},"2026-04-16",50.099998,50.0099983,391100,{"date":1083,"open":770,"high":1029,"low":640,"close":630,"change":420,"percent_change":1084,"volume":1085,"transactions":9,"vwap":630},"2026-04-15",-0.94,359000,{"date":1087,"open":1088,"high":638,"low":1049,"close":1089,"change":631,"percent_change":231,"volume":1090,"transactions":9,"vwap":1089},"2026-04-14",50.16,50.25,359200,{"date":1092,"open":1093,"high":1093,"low":778,"close":714,"change":787,"percent_change":1094,"volume":1095,"transactions":9,"vwap":714},"2026-04-13",50.88,-1.63,242200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":610,"percent_change":689,"volume":1102,"transactions":9,"vwap":1101},"2026-04-10",51.27,51.49,50.92,51.0099983,301800,{"date":1104,"open":1105,"high":24,"low":1105,"close":1106,"change":706,"percent_change":360,"volume":1107,"transactions":9,"vwap":1106},"2026-04-09",50.72,51.33,326400,{"date":1109,"open":1110,"high":1111,"low":713,"close":1111,"change":1112,"percent_change":101,"volume":1113,"transactions":9,"vwap":1111},"2026-04-08",50.42,50.8,0.51,399800,{"date":1115,"open":1029,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-07",50.47,50.029999,50.29,0.17,0.34,412600,{"date":1123,"open":1124,"high":1125,"low":726,"close":1126,"change":330,"percent_change":320,"volume":1127,"transactions":9,"vwap":1126},"2026-04-06",50.14,50.4,50.12,298600,{"date":1129,"open":797,"high":657,"low":797,"close":1130,"change":441,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-02",50.33,0.96,286600,{"date":1134,"open":1135,"high":616,"low":743,"close":725,"change":1136,"percent_change":516,"volume":1137,"transactions":9,"vwap":725},"2026-04-01",49.44,0.26,725400,{"date":1139,"open":1054,"high":763,"low":1140,"close":1141,"change":231,"percent_change":893,"volume":1142,"transactions":9,"vwap":1141},"2026-03-31",49.07,49.59,398100,{"date":1144,"open":704,"high":630,"low":1145,"close":1146,"change":534,"percent_change":65,"volume":1147,"transactions":9,"vwap":1146},"2026-03-30",49.28,49.45,426300,{"date":1149,"open":677,"high":1150,"low":1151,"close":1007,"change":856,"percent_change":189,"volume":1152,"transactions":9,"vwap":1007},"2026-03-27",49.49,48.91,231500,{"date":1154,"open":465,"high":1155,"low":941,"close":1151,"change":727,"percent_change":568,"volume":1156,"transactions":9,"vwap":1151},"2026-03-26",49.099998,225300,{"date":1158,"open":1019,"high":784,"low":923,"close":492,"change":1159,"percent_change":856,"volume":1160,"transactions":9,"vwap":492},"2026-03-25",0.05,323200,{"date":1162,"open":1163,"high":784,"low":1163,"close":923,"change":838,"percent_change":905,"volume":1164,"transactions":9,"vwap":923},"2026-03-24",48.38,441400,{"date":1166,"open":464,"high":931,"low":439,"close":1167,"change":534,"percent_change":668,"volume":1168,"transactions":9,"vwap":1167},"2026-03-23",48.55,383300,{"date":1170,"open":1054,"high":797,"low":458,"close":447,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":447},"2026-03-20",-1.66,-3.34,1290600,{"date":1175,"open":725,"high":796,"low":1069,"close":1074,"change":1025,"percent_change":578,"volume":1176,"transactions":9,"vwap":1074},"2026-03-19",337300,{"date":1178,"open":1179,"high":1110,"low":1180,"close":755,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":755},"2026-03-18",50.41,50.040001,-0.46,-0.91,387100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-17",50.93,50.97,50.46,50.51,-0.17,-0.34,415600,{"date":1194,"open":1195,"high":1196,"low":657,"close":1197,"change":1119,"percent_change":1120,"volume":1198,"transactions":9,"vwap":1197},"2026-03-16",50.87,50.89,50.68,478500,{"date":1200,"open":1110,"high":1201,"low":1110,"close":1189,"change":706,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1189},"2026-03-13",50.77,1.06,430000,{"date":1205,"open":1150,"high":1188,"low":1135,"close":770,"change":1206,"percent_change":37,"volume":1207,"transactions":9,"vwap":770},"2026-03-12",0.36,418500,{"date":1209,"open":1023,"high":1210,"low":716,"close":639,"change":370,"percent_change":750,"volume":1211,"transactions":9,"vwap":639},"2026-03-11",49.86,200300,{"date":1213,"open":627,"high":1089,"low":697,"close":1049,"change":507,"percent_change":698,"volume":1214,"transactions":9,"vwap":1049},"2026-03-10",378900,{"date":1216,"open":755,"high":1088,"low":785,"close":1079,"change":111,"percent_change":727,"volume":1217,"transactions":9,"vwap":1079},"2026-03-09",502000,{"date":1219,"open":1220,"high":802,"low":696,"close":685,"change":856,"percent_change":189,"volume":1221,"transactions":9,"vwap":685},"2026-03-06",49.81,496000,{"date":1223,"open":1224,"high":1224,"low":1049,"close":1080,"change":620,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1080},"2026-03-05",50.3,-1.21,350900,{"date":1228,"open":1229,"high":1105,"low":1230,"close":1231,"change":440,"percent_change":190,"volume":1232,"transactions":9,"vwap":1231},"2026-03-04",50.43,50.07,50.62,628900,{"date":1234,"open":1079,"high":1105,"low":1145,"close":1235,"change":688,"percent_change":620,"volume":1236,"transactions":9,"vwap":1235},"2026-03-03",50.39,1468000,{"date":1238,"open":1239,"high":1187,"low":1240,"close":1241,"change":390,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-02",50.67,50.49,50.7,-0.59,863900,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":516,"percent_change":779,"volume":1249,"transactions":9,"vwap":1248},"2026-02-27",50.55,51.09,51,536400,{"date":1251,"open":1252,"high":1241,"low":1253,"close":1254,"change":1255,"percent_change":106,"volume":1256,"transactions":9,"vwap":1254},"2026-02-26",50.44,50.21,50.48,0.03,361200,{"date":1258,"open":1179,"high":1259,"low":814,"close":657,"change":300,"percent_change":837,"volume":1260,"transactions":9,"vwap":657},"2026-02-25",50.5,361700,{"date":1262,"open":1029,"high":1252,"low":1263,"close":1264,"change":1265,"percent_change":146,"volume":1266,"transactions":9,"vwap":1264},"2026-02-24",49.67,50.37,0.19,736400,{"date":1268,"open":713,"high":1269,"low":656,"close":714,"change":893,"percent_change":1270,"volume":1271,"transactions":9,"vwap":714},"2026-02-23",50.53,0.56,399100,{"date":1273,"open":684,"high":769,"low":1274,"close":713,"change":893,"percent_change":1270,"volume":1275,"transactions":9,"vwap":713},"2026-02-20",49.39,476000,{"date":1277,"open":784,"high":742,"low":808,"close":639,"change":534,"percent_change":1278,"volume":1279,"transactions":9,"vwap":639},"2026-02-19",0.89,428100,{"date":1281,"open":778,"high":778,"low":619,"close":1282,"change":1283,"percent_change":251,"volume":1284,"transactions":9,"vwap":1282},"2026-02-18",49.18,-0.71,574600,{"date":1286,"open":1287,"high":1288,"low":797,"close":1289,"change":200,"percent_change":758,"volume":1290,"transactions":9,"vwap":1289},"2026-02-17",50.36,50.58,49.89,461800,{"date":1292,"open":1059,"high":659,"low":1059,"close":1293,"change":210,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-13",50.09,2.35,801600,{"date":1297,"open":943,"high":743,"low":1009,"close":677,"change":291,"percent_change":1298,"volume":1299,"transactions":9,"vwap":677},"2026-02-12",1.6,835700,{"date":1301,"open":430,"high":1302,"low":1303,"close":949,"change":441,"percent_change":101,"volume":1304,"transactions":9,"vwap":949},"2026-02-11",48.18,47.59,498900,{"date":1306,"open":1307,"high":951,"low":1308,"close":347,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":347},"2026-02-10",47.12,47.07,0.67,1.42,639700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1159,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-09",47.0099983,47.09,46.62,47.02,0.11,491500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":496,"percent_change":893,"volume":1326,"transactions":9,"vwap":1325},"2026-02-06",47.27,47.55,46.69,46.97,414600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":399,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":399},"2026-02-05",46.99,47.2,46.72,-0.03,-0.06,616300,{"date":1336,"open":327,"high":1337,"low":387,"close":910,"change":1318,"percent_change":21,"volume":1338,"transactions":9,"vwap":910},"2026-02-04",47.24,550000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":400,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-03",46.2,47.040001,46.76,1.5,483900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":280,"percent_change":579,"volume":1352,"transactions":9,"vwap":1351},"2026-02-02",46.67,46.8,45.96,46.07,728600,{"date":1354,"open":1355,"high":1356,"low":1351,"close":1357,"change":1255,"percent_change":106,"volume":1358,"transactions":9,"vwap":1357},"2026-01-30",46.54,46.65,46.61,1163300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":317,"change":369,"percent_change":370,"volume":1364,"transactions":9,"vwap":317},"2026-01-29",46.77,47.080002,46.36,572600,{"date":1366,"open":399,"high":327,"low":1367,"close":1368,"change":200,"percent_change":310,"volume":1369,"transactions":9,"vwap":1368},"2026-01-28",46.53,46.63,473900,{"date":1371,"open":1372,"high":910,"low":1373,"close":1374,"change":961,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-27",46.34,46.32,46.83,0.97,291000,{"date":1378,"open":1379,"high":396,"low":1380,"close":1381,"change":706,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-26",46.09,46.060001,46.38,1.16,603000,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":610,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-23",46.16,45.57,45.85,-0.69,17976500,{"date":1392,"open":1367,"high":317,"low":319,"close":1393,"change":918,"percent_change":717,"volume":1394,"transactions":9,"vwap":1393},"2026-01-22",46.17,938200,{"date":1396,"open":1397,"high":1398,"low":1380,"close":1399,"change":893,"percent_change":978,"volume":1400,"transactions":9,"vwap":1399},"2026-01-21",46.49,46.55,46.41,3778200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":507,"percent_change":759,"volume":1407,"transactions":9,"vwap":1406},"2026-01-20",46.27,46.4,45.92,46.13,302900,{"date":1409,"open":1379,"high":1398,"low":1350,"close":1410,"change":301,"percent_change":944,"volume":1411,"transactions":9,"vwap":1410},"2026-01-16",46.5,417500,{"date":1413,"open":1414,"high":1415,"low":1350,"close":1373,"change":1416,"percent_change":779,"volume":1417,"transactions":9,"vwap":1373},"2026-01-15",46.049999,46.51,0.47,382900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1388,"change":190,"percent_change":101,"volume":1422,"transactions":9,"vwap":1388},"2026-01-14",45.4,46,317300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":400,"volume":1430,"transactions":9,"vwap":1428},"2026-01-13",45.16,45.47,44.88,45.39,0.31,221500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1159,"percent_change":1318,"volume":1437,"transactions":9,"vwap":1436},"2026-01-12",44.95,45.28,44.92,45.080002,467000,{"date":1439,"open":1440,"high":1426,"low":1440,"close":1441,"change":524,"percent_change":51,"volume":1442,"transactions":9,"vwap":1441},"2026-01-09",44.98,45.029999,393500,{"date":1444,"open":1445,"high":1441,"low":1445,"close":1446,"change":151,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-08",44.4,44.81,0.79,440000,{"date":1450,"open":1428,"high":1428,"low":1451,"close":249,"change":340,"percent_change":1452,"volume":1453,"transactions":9,"vwap":249},"2026-01-07",44.35,-1.79,256900,{"date":1455,"open":1441,"high":1456,"low":1457,"close":1458,"change":893,"percent_change":885,"volume":1459,"transactions":9,"vwap":1458},"2026-01-06",45.32,44.89,45.27,682300,{"date":1461,"open":279,"high":279,"low":1445,"close":247,"change":717,"percent_change":1462,"volume":1463,"transactions":9,"vwap":247},"2026-01-05",-1.14,517800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":209,"percent_change":804,"volume":1470,"transactions":9,"vwap":1469},"2026-01-02",45.099998,45.7,44.86,45.51,596100,{"date":1472,"open":1473,"high":1473,"low":1440,"close":1474,"change":688,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-31",45.3,45.0099983,-0.68,131400,{"date":1478,"open":1458,"high":1428,"low":269,"close":1456,"change":496,"percent_change":744,"volume":1479,"transactions":9,"vwap":1456},"2025-12-30",107800,{"date":1481,"open":1436,"high":1428,"low":1436,"close":1482,"change":1119,"percent_change":146,"volume":1483,"transactions":9,"vwap":1482},"2025-12-29",45.19,225900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":568,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-26",45.09,45.15,44.87,45.02,-0.09,69100,{"date":1493,"open":247,"high":1494,"low":1427,"close":1495,"change":1496,"percent_change":838,"volume":1497,"transactions":9,"vwap":1495},"2025-12-24",45.13,45.060001,0.15,57900,{"date":1499,"open":1435,"high":1500,"low":1501,"close":1502,"change":450,"percent_change":809,"volume":1503,"transactions":9,"vwap":1502},"2025-12-23",45.049999,44.8,44.91,169500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1488,"change":744,"percent_change":1031,"volume":1509,"transactions":9,"vwap":1488},"2025-12-22",44.54,44.94,44.37,256400,{"date":1511,"open":1441,"high":1512,"low":1513,"close":1514,"change":310,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-19",45.12,44.55,44.58,-0.96,407100,{"date":1518,"open":1519,"high":1520,"low":1502,"close":1474,"change":533,"percent_change":1416,"volume":1521,"transactions":9,"vwap":1474},"2025-12-18",44.97,45.17,291600,{"date":1523,"open":1468,"high":1457,"low":1524,"close":1501,"change":111,"percent_change":727,"volume":1525,"transactions":9,"vwap":1501},"2025-12-17",44.62,305100,{"date":1527,"open":1494,"high":269,"low":1524,"close":1446,"change":1528,"percent_change":773,"volume":1529,"transactions":9,"vwap":1446},"2025-12-16",-0.27,166200,{"date":1531,"open":1519,"high":269,"low":1532,"close":1436,"change":141,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1436},"2025-12-15",44.73,0.71,198600,{"date":1536,"open":1537,"high":1466,"low":1538,"close":1539,"change":1528,"percent_change":773,"volume":1540,"transactions":9,"vwap":1539},"2025-12-12",44.9,44.7,44.76,3781000,{"date":1542,"open":1543,"high":257,"low":1543,"close":1441,"change":189,"percent_change":961,"volume":1544,"transactions":9,"vwap":1441},"2025-12-11",44.83,513700,{"date":1546,"open":1440,"high":1440,"low":1538,"close":1543,"change":867,"percent_change":750,"volume":1547,"transactions":9,"vwap":1543},"2025-12-10",734200,{"date":1549,"open":1550,"high":1551,"low":1435,"close":1552,"change":106,"percent_change":496,"volume":1553,"transactions":9,"vwap":1552},"2025-12-09",44.96,45.34,44.93,671900,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1488,"change":1181,"percent_change":1003,"volume":1558,"transactions":9,"vwap":1488},"2025-12-08",45.37,44.77,741700,{"date":1560,"open":1387,"high":1561,"low":1473,"close":1562,"change":262,"percent_change":250,"volume":1563,"transactions":9,"vwap":1562},"2025-12-05",45.61,45.33,410100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":750,"percent_change":1075,"volume":1570,"transactions":9,"vwap":1569},"2025-12-04",45.71,45.97,45.52,45.62,278600,{"date":1572,"open":1573,"high":1393,"low":1574,"close":1575,"change":389,"percent_change":390,"volume":1576,"transactions":9,"vwap":1575},"2025-12-03",46.12,45.64,45.84,268200,{"date":1578,"open":1331,"high":1331,"low":319,"close":319,"change":272,"percent_change":1579,"volume":1580,"transactions":9,"vwap":319},"2025-12-02",-1.22,212300,{"date":1582,"open":1583,"high":1583,"low":1367,"close":1398,"change":1584,"percent_change":1585,"volume":881,"transactions":9,"vwap":1398},"2025-12-01",47.3,-1,-2.1,{"date":1587,"open":548,"high":966,"low":1588,"close":1323,"change":21,"percent_change":1112,"volume":1589,"transactions":9,"vwap":1323},"2025-11-28",47.33,111800,{"date":1591,"open":1592,"high":457,"low":1592,"close":1593,"change":22,"percent_change":210,"volume":1594,"transactions":9,"vwap":1593},"2025-11-26",46.91,47.31,149000,{"date":1596,"open":1597,"high":1307,"low":1356,"close":1361,"change":389,"percent_change":390,"volume":1598,"transactions":9,"vwap":1361},"2025-11-25",46.98,215800,{"date":1600,"open":1410,"high":1314,"low":1601,"close":1592,"change":961,"percent_change":1375,"volume":1602,"transactions":9,"vwap":1592},"2025-11-24",46.22,196300,{"date":1604,"open":1605,"high":1348,"low":1606,"close":1607,"change":1120,"percent_change":158,"volume":1608,"transactions":9,"vwap":1607},"2025-11-21",46.26,46.099998,46.46,486900,{"date":1610,"open":1611,"high":1612,"low":1351,"close":1573,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1573},"2025-11-20",46.48,46.78,-0.07,-0.15,332100,{"date":1617,"open":1343,"high":1343,"low":1573,"close":407,"change":280,"percent_change":579,"volume":1618,"transactions":9,"vwap":407},"2025-11-19",231000,{"date":1620,"open":1621,"high":1362,"low":386,"close":1622,"change":1490,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-18",46.85,46.73,-0.19,494200,{"date":1626,"open":387,"high":1627,"low":396,"close":376,"change":524,"percent_change":1416,"volume":1628,"transactions":9,"vwap":376},"2025-11-17",47.099998,256300,{"date":1630,"open":1367,"high":911,"low":1631,"close":1632,"change":727,"percent_change":568,"volume":1633,"transactions":9,"vwap":1632},"2025-11-14",46.31,46.6,3259200,{"date":1635,"open":1349,"high":910,"low":1398,"close":1316,"change":1191,"percent_change":844,"volume":1636,"transactions":9,"vwap":1316},"2025-11-13",330400,{"date":1638,"open":399,"high":1639,"low":1640,"close":397,"change":231,"percent_change":952,"volume":1641,"transactions":9,"vwap":397},"2025-11-12",47.029999,46.74,283200,{"date":1643,"open":318,"high":1644,"low":1355,"close":376,"change":837,"percent_change":1120,"volume":1645,"transactions":9,"vwap":376},"2025-11-11",46.88,172300,{"date":1647,"open":1343,"high":1374,"low":1648,"close":338,"change":1649,"percent_change":1649,"volume":1650,"transactions":9,"vwap":338},"2025-11-10",46.33,0,248000,{"date":1652,"open":1351,"high":1653,"low":1351,"close":338,"change":190,"percent_change":44,"volume":1654,"transactions":9,"vwap":338},"2025-11-07",46.68,575600,{"date":1656,"open":1386,"high":1355,"low":1657,"close":1341,"change":450,"percent_change":809,"volume":1658,"transactions":9,"vwap":1341},"2025-11-06",46.15,518800,{"date":1660,"open":1661,"high":1648,"low":1405,"close":1386,"change":121,"percent_change":22,"volume":1662,"transactions":9,"vwap":1386},"2025-11-05",46.0099983,564700,{"date":1664,"open":297,"high":1567,"low":1665,"close":1666,"change":486,"percent_change":449,"volume":1667,"transactions":9,"vwap":1666},"2025-11-04",45.63,45.91,426400,{"date":1669,"open":1670,"high":1405,"low":1482,"close":287,"change":1159,"percent_change":1318,"volume":1671,"transactions":9,"vwap":287},"2025-11-03",45.82,634200,{"date":1673,"open":1350,"high":298,"low":1674,"close":1388,"change":271,"percent_change":578,"volume":1675,"transactions":9,"vwap":1388},"2025-10-31",45.58,422300,{"date":1677,"open":1351,"high":1398,"low":298,"close":1678,"change":867,"percent_change":750,"volume":1679,"transactions":9,"vwap":1678},"2025-10-30",46.11,458900,{"date":1681,"open":1397,"high":1632,"low":1682,"close":1683,"change":688,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-29",46.040001,46.21,-0.67,425300,{"date":1687,"open":1362,"high":1362,"low":1688,"close":408,"change":1689,"percent_change":621,"volume":1690,"transactions":9,"vwap":408},"2025-10-28",46.42,-0.58,346700,{"date":1692,"open":1307,"high":1693,"low":338,"close":1627,"change":111,"percent_change":727,"volume":1694,"transactions":9,"vwap":1627},"2025-10-27",47.15,268500,{"date":1696,"open":1697,"high":367,"low":366,"close":1698,"change":126,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-24",47.049999,47.11,0.86,206600,{"date":1702,"open":1307,"high":1307,"low":1415,"close":318,"change":1623,"percent_change":786,"volume":1703,"transactions":9,"vwap":318},"2025-10-23",336300,{"date":1705,"open":1639,"high":1315,"low":1348,"close":911,"change":1255,"percent_change":106,"volume":1706,"transactions":9,"vwap":911},"2025-10-22",403600,{"date":1708,"open":367,"high":367,"low":386,"close":910,"change":688,"percent_change":1709,"volume":1710,"transactions":9,"vwap":910},"2025-10-21",-0.66,248100,{"date":1712,"open":1713,"high":1714,"low":366,"close":1715,"change":497,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-20",47.22,47.35,47.18,0.58,237000,{"date":1719,"open":1639,"high":1639,"low":1622,"close":1592,"change":1333,"percent_change":261,"volume":1376,"transactions":9,"vwap":1592},"2025-10-17",{"date":1721,"open":467,"high":1722,"low":348,"close":1325,"change":1723,"percent_change":409,"volume":1724,"transactions":9,"vwap":1325},"2025-10-16",47.74,-0.39,288900,{"date":1726,"open":1325,"high":467,"low":911,"close":1727,"change":1728,"percent_change":824,"volume":1729,"transactions":9,"vwap":1727},"2025-10-15",47.36,0.57,338000,{"date":1731,"open":1399,"high":397,"low":1399,"close":387,"change":838,"percent_change":1533,"volume":1732,"transactions":9,"vwap":387},"2025-10-14",205000,{"date":1734,"open":1403,"high":1316,"low":1683,"close":1607,"change":497,"percent_change":1716,"volume":1735,"transactions":9,"vwap":1607},"2025-10-13",256000,{"date":1737,"open":1398,"high":1348,"low":1386,"close":407,"change":330,"percent_change":201,"volume":1738,"transactions":9,"vwap":407},"2025-10-10",415300,{"date":1740,"open":1374,"high":1592,"low":1363,"close":1404,"change":610,"percent_change":1475,"volume":1741,"transactions":9,"vwap":1404},"2025-10-09",194300,{"date":1743,"open":1632,"high":1331,"low":1744,"close":1331,"change":838,"percent_change":1533,"volume":1745,"transactions":9,"vwap":1331},"2025-10-08",46.3,346400,{"date":1747,"open":1399,"high":317,"low":1748,"close":398,"change":650,"percent_change":1136,"volume":1749,"transactions":9,"vwap":398},"2025-10-07",46.23,238100,{"date":1751,"open":1682,"high":1403,"low":1752,"close":1403,"change":1206,"percent_change":131,"volume":1753,"transactions":9,"vwap":1403},"2025-10-06",45.89,251500,{"date":1755,"open":1756,"high":1573,"low":1469,"close":1666,"change":1416,"percent_change":779,"volume":1757,"transactions":9,"vwap":1666},"2025-10-03",45.55,329100,{"date":1759,"open":1674,"high":1674,"low":1760,"close":1761,"change":390,"percent_change":1709,"volume":1762,"transactions":9,"vwap":1761},"2025-10-02",45.26,45.44,162800,{"date":1764,"open":1765,"high":1766,"low":1665,"close":1767,"change":744,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-01",45.66,45.95,45.74,0.64,522200,{"date":1771,"open":1482,"high":1426,"low":1495,"close":1772,"change":121,"percent_change":803,"volume":1773,"transactions":9,"vwap":1772},"2025-09-30",45.45,227800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1496,"percent_change":838,"volume":1780,"transactions":9,"vwap":1779},"2025-09-29",45.07,45.25,44.78,45.2,263600,{"date":1782,"open":1783,"high":1500,"low":1783,"close":1500,"change":37,"percent_change":1784,"volume":1667,"transactions":9,"vwap":1500},"2025-09-26",44.47,1.65,{"date":1786,"open":1538,"high":1539,"low":1787,"close":1788,"change":1709,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-25",44.3,44.32,-1.47,222200,{"date":1792,"open":1543,"high":1793,"low":1538,"close":1440,"change":21,"percent_change":22,"volume":1794,"transactions":9,"vwap":1440},"2025-09-24",45.040001,226400,{"date":1796,"open":1451,"high":1797,"low":1788,"close":1798,"change":146,"percent_change":1699,"volume":1799,"transactions":9,"vwap":1798},"2025-09-23",44.79,44.74,155300,{"date":1801,"open":1802,"high":249,"low":1803,"close":17,"change":837,"percent_change":1206,"volume":1804,"transactions":9,"vwap":17},"2025-09-22",44.2,43.98,141600,{"date":1806,"open":1807,"high":17,"low":216,"close":1802,"change":1265,"percent_change":379,"volume":1808,"transactions":9,"vwap":1802},"2025-09-19",44.13,120800,{"date":1810,"open":1811,"high":196,"low":1812,"close":1813,"change":449,"percent_change":1159,"volume":1814,"transactions":9,"vwap":1813},"2025-09-18",43.94,43.7,44.0099983,304400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":837,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-17",44.099998,44.31,43.89,43.99,0.37,246500,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":431,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-16",44.57,43.82,43.83,-1.77,297500,{"date":1831,"open":1832,"high":1543,"low":1833,"close":1524,"change":1649,"percent_change":1649,"volume":1834,"transactions":9,"vwap":1524},"2025-09-15",44.71,44.59,125600,{"date":1836,"open":1445,"high":1837,"low":1838,"close":1524,"change":496,"percent_change":744,"volume":1839,"transactions":9,"vwap":1524},"2025-09-12",44.75,44.39,294200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":952,"percent_change":905,"volume":1846,"transactions":9,"vwap":1845},"2025-09-11",44.17,44.52,44.15,44.49,388800,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":441,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-10",43.76,44.24,44.19,1.1,293900,{"date":1855,"open":1856,"high":1826,"low":1857,"close":1858,"change":838,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-09",43.36,43.33,43.71,0.76,371800,{"date":1862,"open":216,"high":216,"low":1863,"close":1864,"change":1865,"percent_change":579,"volume":1866,"transactions":9,"vwap":1864},"2025-09-08",43.19,43.38,-0.51,162600,{"date":1868,"open":1869,"high":1807,"low":229,"close":1819,"change":111,"percent_change":727,"volume":1870,"transactions":9,"vwap":1819},"2025-09-05",44.029999,156700,{"date":1872,"open":1842,"high":1787,"low":1873,"close":186,"change":727,"percent_change":369,"volume":1874,"transactions":9,"vwap":186},"2025-09-04",43.58,295400,{"date":1876,"open":1877,"high":1878,"low":1812,"close":199,"change":1333,"percent_change":389,"volume":1879,"transactions":9,"vwap":199},"2025-09-03",43.96,44.049999,172200,{"date":1881,"open":1882,"high":1844,"low":238,"close":1803,"change":1025,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1803},"2025-09-02",44,-0.63,347400,{"date":1886,"open":196,"high":1887,"low":1802,"close":196,"change":449,"percent_change":1159,"volume":1888,"transactions":9,"vwap":196},"2025-08-29",44.45,184700,{"date":1890,"open":1513,"high":1825,"low":1802,"close":1850,"change":1191,"percent_change":601,"volume":1891,"transactions":9,"vwap":1850},"2025-08-28",485900,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1514,"change":1119,"percent_change":146,"volume":1896,"transactions":9,"vwap":1514},"2025-08-27",44.38,44.68,169600,{"date":1898,"open":1445,"high":1506,"low":1899,"close":1900,"change":1255,"percent_change":631,"volume":1901,"transactions":9,"vwap":1900},"2025-08-26",44.21,44.41,309900,{"date":1903,"open":1798,"high":1557,"low":1904,"close":1894,"change":1002,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1894},"2025-08-25",44.34,-1.09,270200,{"date":1908,"open":1532,"high":1433,"low":1524,"close":1488,"change":534,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1488},"2025-08-22",0.99,729700,{"date":1912,"open":1797,"high":1507,"low":1913,"close":1914,"change":1723,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-21",44.29,44.43,-0.87,278500,{"date":1918,"open":1552,"high":270,"low":1919,"close":1920,"change":449,"percent_change":450,"volume":1921,"transactions":9,"vwap":1920},"2025-08-20",44.72,44.82,485500,{"date":1923,"open":1904,"high":1501,"low":1818,"close":1501,"change":803,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1501},"2025-08-19",1.24,345000,{"date":1927,"open":1833,"high":1928,"low":237,"close":1929,"change":271,"percent_change":1689,"volume":1930,"transactions":9,"vwap":1929},"2025-08-18",44.63,44.25,267700,{"date":1932,"open":1446,"high":1933,"low":1838,"close":1934,"change":220,"percent_change":698,"volume":1935,"transactions":9,"vwap":1934},"2025-08-15",44.85,44.51,225100,{"date":1937,"open":1793,"high":1776,"low":1446,"close":1938,"change":390,"percent_change":1709,"volume":1939,"transactions":9,"vwap":1938},"2025-08-14",44.84,239800,{"date":1941,"open":1550,"high":1487,"low":1539,"close":1942,"change":21,"percent_change":706,"volume":1943,"transactions":9,"vwap":1942},"2025-08-13",45.14,205100,{"date":1945,"open":1837,"high":1502,"low":1946,"close":1537,"change":121,"percent_change":1270,"volume":1947,"transactions":9,"vwap":1537},"2025-08-12",44.44,184300,{"date":1949,"open":1446,"high":1552,"low":249,"close":1950,"change":1951,"percent_change":1528,"volume":1952,"transactions":9,"vwap":1950},"2025-08-11",44.65,-0.12,294900,{"date":1954,"open":1489,"high":1466,"low":1524,"close":1557,"change":200,"percent_change":751,"volume":1955,"transactions":9,"vwap":1557},"2025-08-08",270300,{"date":1957,"open":1825,"high":1466,"low":1506,"close":1519,"change":838,"percent_change":158,"volume":1958,"transactions":9,"vwap":1519},"2025-08-07",215100,{"date":1960,"open":1466,"high":1466,"low":1961,"close":1962,"change":758,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-06",44.6,44.64,-0.89,214900,{"date":1966,"open":1469,"high":1665,"low":1433,"close":1793,"change":1181,"percent_change":1003,"volume":1967,"transactions":9,"vwap":1793},"2025-08-05",320100,{"date":1969,"open":1427,"high":1561,"low":1427,"close":1970,"change":735,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-04",45.5,1.81,501000,{"date":1974,"open":1975,"high":1468,"low":1842,"close":19,"change":524,"percent_change":51,"volume":1976,"transactions":9,"vwap":19},"2025-08-01",44.53,502600,{"date":1978,"open":1882,"high":1979,"low":1882,"close":1783,"change":1821,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1783},"2025-07-31",44.48,0.84,264500,{"date":1983,"open":1984,"high":1845,"low":199,"close":1817,"change":650,"percent_change":497,"volume":1985,"transactions":9,"vwap":1817},"2025-07-30",44.07,188600,{"date":1987,"open":1988,"high":1820,"low":1989,"close":1803,"change":190,"percent_change":1202,"volume":1990,"transactions":9,"vwap":1803},"2025-07-29",43.66,43.57,130700,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1002,"percent_change":351,"volume":1996,"transactions":9,"vwap":1995},"2025-07-28",44.02,43.43,43.52,132400,{"date":1998,"open":1993,"high":1984,"low":227,"close":1813,"change":300,"percent_change":301,"volume":1999,"transactions":9,"vwap":1813},"2025-07-25",257300,{"date":2001,"open":2002,"high":2003,"low":1819,"close":216,"change":261,"percent_change":390,"volume":2004,"transactions":9,"vwap":216},"2025-07-24",44.11,44.18,139900,{"date":2006,"open":1783,"high":1979,"low":2007,"close":2008,"change":1333,"percent_change":389,"volume":2009,"transactions":9,"vwap":2008},"2025-07-23",43.86,44.060001,269100,{"date":2011,"open":1812,"high":187,"low":1812,"close":20,"change":1270,"percent_change":2012,"volume":1870,"transactions":9,"vwap":20},"2025-07-22",1.29,{"date":2014,"open":2015,"high":1826,"low":1864,"close":229,"change":1265,"percent_change":534,"volume":2016,"transactions":9,"vwap":229},"2025-07-21",43.5,157400,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":885,"percent_change":906,"volume":2022,"transactions":9,"vwap":2021},"2025-07-18",42.91,43.48,43.37,210800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":189,"percent_change":1416,"volume":2029,"transactions":9,"vwap":2028},"2025-07-17",42.52,42.86,42.47,42.75,154700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":650,"percent_change":893,"volume":1602,"transactions":9,"vwap":2035},"2025-07-16",42.49,42.61,42.2,42.55,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":220,"percent_change":982,"volume":2041,"transactions":9,"vwap":2040},"2025-07-15",42.73,42.26,42.43,1008900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1318,"percent_change":1136,"volume":2048,"transactions":9,"vwap":2047},"2025-07-14",42.58,43.0099983,42.45,42.76,175000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":569,"percent_change":1623,"volume":2055,"transactions":9,"vwap":2054},"2025-07-11",42.53,42.83,42.33,42.65,200400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2038,"change":524,"percent_change":516,"volume":2061,"transactions":9,"vwap":2038},"2025-07-10",42.36,42.87,42.32,352700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":22,"percent_change":2012,"volume":2068,"transactions":9,"vwap":2067},"2025-07-09",42.3,42.59,42.060001,42.51,551700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":758,"percent_change":1084,"volume":2075,"transactions":9,"vwap":2074},"2025-07-08",42.11,42.12,41.65,41.97,162200,{"date":2077,"open":2078,"high":2051,"low":2079,"close":2080,"change":569,"percent_change":1623,"volume":2081,"transactions":9,"vwap":2080},"2025-07-07",42.44,42.18,42.37,202100,{"date":2083,"open":2034,"high":2051,"low":2072,"close":2046,"change":1429,"percent_change":158,"volume":2084,"transactions":9,"vwap":2046},"2025-07-03",141100,{"date":2086,"open":2087,"high":2040,"low":2088,"close":2089,"change":330,"percent_change":919,"volume":2090,"transactions":9,"vwap":2089},"2025-07-02",42.29,41.9,42.14,597500,{"date":2092,"open":2093,"high":2094,"low":2074,"close":2095,"change":1332,"percent_change":1613,"volume":2096,"transactions":9,"vwap":2095},"2025-07-01",42.4,42.54,42.35,339500,{"date":2098,"open":2099,"high":2078,"low":2100,"close":2101,"change":1265,"percent_change":961,"volume":2102,"transactions":9,"vwap":2101},"2025-06-30",42.16,41.98,42.38,387900,{"date":2104,"open":2087,"high":2044,"low":2105,"close":2106,"change":449,"percent_change":1159,"volume":2107,"transactions":9,"vwap":2106},"2025-06-27",42.13,42.19,276600,{"date":2109,"open":2110,"high":2106,"low":2111,"close":2112,"change":121,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-26",41.95,41.84,42.17,0.6,249000,{"date":2116,"open":2027,"high":2027,"low":2117,"close":2118,"change":1883,"percent_change":845,"volume":1741,"transactions":9,"vwap":2118},"2025-06-25",41.89,41.92,{"date":2120,"open":2078,"high":2121,"low":2122,"close":2035,"change":524,"percent_change":516,"volume":2123,"transactions":9,"vwap":2035},"2025-06-24",42.66,42.34,139800,{"date":2125,"open":2126,"high":2093,"low":2100,"close":2053,"change":961,"percent_change":707,"volume":781,"transactions":9,"vwap":2053},"2025-06-23",42.0099983,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1649,"percent_change":1649,"volume":2133,"transactions":9,"vwap":2132},"2025-06-20",42,42.25,41.82,41.88,210500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2132,"change":837,"percent_change":146,"volume":2139,"transactions":9,"vwap":2132},"2025-06-18",41.78,42.029999,41.63,250400,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":262,"percent_change":1389,"volume":2145,"transactions":9,"vwap":2144},"2025-06-17",41.99,41.42,41.72,211200,{"date":2147,"open":2093,"high":2148,"low":2149,"close":2126,"change":1614,"percent_change":1070,"volume":2150,"transactions":9,"vwap":2126},"2025-06-16",42.62,41.85,158100,{"date":2152,"open":2040,"high":2027,"low":2066,"close":2099,"change":758,"percent_change":1084,"volume":2153,"transactions":9,"vwap":2099},"2025-06-13",144300,{"date":2155,"open":2105,"high":2156,"low":2105,"close":2156,"change":441,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-12",42.56,1.14,142500,{"date":2160,"open":2099,"high":2034,"low":2074,"close":2161,"change":1649,"percent_change":1649,"volume":2162,"transactions":9,"vwap":2161},"2025-06-11",42.080002,204200,{"date":2164,"open":2137,"high":2071,"low":2165,"close":2161,"change":1496,"percent_change":1206,"volume":2166,"transactions":9,"vwap":2161},"2025-06-10",41.79,118200,{"date":2168,"open":2169,"high":2170,"low":2118,"close":2171,"change":610,"percent_change":601,"volume":2172,"transactions":9,"vwap":2171},"2025-06-09",42.23,42.27,41.93,480600,{"date":2174,"open":2087,"high":2095,"low":2074,"close":2130,"change":496,"percent_change":1429,"volume":2175,"transactions":9,"vwap":2130},"2025-06-06",210200,{"date":2177,"open":2178,"high":2087,"low":2179,"close":2072,"change":369,"percent_change":1951,"volume":2180,"transactions":9,"vwap":2072},"2025-06-05",42.24,42.02,145300,{"date":2182,"open":2183,"high":2183,"low":2112,"close":2112,"change":221,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2112},"2025-06-04",42.88,-1.75,209500,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":300,"percent_change":1265,"volume":2191,"transactions":9,"vwap":2190},"2025-06-03",43.099998,42.57,42.92,592300,{"date":2193,"open":2189,"high":2194,"low":2080,"close":2194,"change":856,"percent_change":440,"volume":2195,"transactions":9,"vwap":2194},"2025-06-02",42.84,162700,{"date":2197,"open":2093,"high":2198,"low":2093,"close":2199,"change":952,"percent_change":1533,"volume":2200,"transactions":9,"vwap":2199},"2025-05-30",42.81,42.74,106800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2078,"change":121,"percent_change":745,"volume":2206,"transactions":9,"vwap":2078},"2025-05-29",42.28,42.46,42.07,118100,{"date":2208,"open":2038,"high":2183,"low":2209,"close":2106,"change":1883,"percent_change":1789,"volume":2210,"transactions":9,"vwap":2106},"2025-05-28",42.040001,124800,{"date":2212,"open":2026,"high":2183,"low":2213,"close":2214,"change":1120,"percent_change":945,"volume":2215,"transactions":9,"vwap":2214},"2025-05-27",42.48,42.82,107100,{"date":2217,"open":2218,"high":2094,"low":2136,"close":2213,"change":516,"percent_change":1924,"volume":2219,"transactions":9,"vwap":2213},"2025-05-23",42.15,202800,{"date":2221,"open":2079,"high":2079,"low":2222,"close":2223,"change":201,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-22",41.57,41.96,-1.06,168800,{"date":2227,"open":2228,"high":2229,"low":2080,"close":2230,"change":1915,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-21",43.049999,43.13,42.41,-2.01,752300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":111,"percent_change":727,"volume":2238,"transactions":9,"vwap":2237},"2025-05-20",43.2,43.44,43.28,112500,{"date":2240,"open":2047,"high":2241,"low":2199,"close":2241,"change":189,"percent_change":190,"volume":2242,"transactions":9,"vwap":2241},"2025-05-19",43.29,525000,{"date":2244,"open":2051,"high":2245,"low":2027,"close":2245,"change":1716,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-16",43.09,1.36,291200,{"date":2249,"open":2250,"high":2044,"low":2250,"close":2067,"change":861,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2067},"2025-05-15",41.75,2.09,257700,{"date":2254,"open":2165,"high":2165,"low":2255,"close":2256,"change":506,"percent_change":310,"volume":2257,"transactions":9,"vwap":2256},"2025-05-14",41.09,41.64,272400,{"date":2259,"open":2136,"high":2218,"low":2260,"close":2131,"change":1649,"percent_change":1649,"volume":2261,"transactions":9,"vwap":2131},"2025-05-13",41.61,461200,{"date":2263,"open":2039,"high":2039,"low":2264,"close":2131,"change":856,"percent_change":21,"volume":983,"transactions":9,"vwap":2131},"2025-05-12",41.62,{"date":2266,"open":2136,"high":2136,"low":2267,"close":2144,"change":486,"percent_change":449,"volume":2268,"transactions":9,"vwap":2144},"2025-05-09",41.47,320400,{"date":2270,"open":2271,"high":2218,"low":2272,"close":2273,"change":330,"percent_change":919,"volume":2274,"transactions":9,"vwap":2273},"2025-05-08",42.049999,41.67,41.71,628400,{"date":2276,"open":2277,"high":2106,"low":2222,"close":2118,"change":1496,"percent_change":1206,"volume":2278,"transactions":9,"vwap":2118},"2025-05-07",41.76,109000,{"date":2280,"open":2281,"high":2205,"low":2281,"close":2282,"change":21,"percent_change":1716,"volume":2283,"transactions":9,"vwap":2282},"2025-05-06",41.48,41.77,599400,{"date":2285,"open":2286,"high":2256,"low":2287,"close":2288,"change":1649,"percent_change":1649,"volume":2289,"transactions":9,"vwap":2288},"2025-05-05",41.45,41.12,41.53,177600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2288,"change":952,"percent_change":37,"volume":2295,"transactions":9,"vwap":2288},"2025-05-02",41.51,41.66,41.23,166100,{"date":2297,"open":2298,"high":2144,"low":2299,"close":2294,"change":631,"percent_change":1119,"volume":2300,"transactions":9,"vwap":2294},"2025-05-01",41.31,41.15,246800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":773,"volume":2308,"transactions":9,"vwap":2306},"2025-04-30",41.27,41.33,40.51,41.16,-0.25,223900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":21,"percent_change":1716,"volume":2315,"transactions":9,"vwap":2314},"2025-04-29",41.060001,41.52,40.93,41.41,252800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":141,"percent_change":131,"volume":2322,"transactions":9,"vwap":2321},"2025-04-28",40.84,41.22,40.64,41.17,344300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":867,"percent_change":918,"volume":2329,"transactions":9,"vwap":2328},"2025-04-25",40.97,40.98,40.66,40.85,315100,{"date":2331,"open":2332,"high":2299,"low":2333,"close":2334,"change":837,"percent_change":944,"volume":2335,"transactions":9,"vwap":2334},"2025-04-24",40.78,40.63,40.95,139000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":496,"percent_change":141,"volume":998,"transactions":9,"vwap":2341},"2025-04-23",40.99,41.19,40.41,40.79,{"date":179,"open":175,"high":2341,"low":175,"close":2327,"change":1768,"percent_change":1298,"volume":2343,"transactions":9,"vwap":2327},833000]